Saltar para o conteúdo principal Login

NorFolk Southern Corporation (NSC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
15/07/2025 632.056 -1,29% 264,75 259,47 265,50 259,49
14/07/2025 862.212 -1,38% 266,57 260,855 266,57 262,89
11/07/2025 1.036.255 1,30% 260,30 259,25 267,99 266,57
10/07/2025 428.605 1,19% 261,39 259,25 264,98 263,14
09/07/2025 507.648 -0,44% 259,565 259,04 263,37 260,04
08/07/2025 575.233 0,47% 261,51 258,595 263,37 261,20
07/07/2025 400.979 -0,96% 262,05 258,80 262,49 259,99
04/07/2025 566.480 0,19% 262,24 261,94 263,82 262,50
03/07/2025 566.403 0,19% 262,26 249,38 263,83 262,48
02/07/2025 1.022.470 -0,18% 256,25 255,41 264,68 262,00
01/07/2025 663.818 2,50% 255,97 255,0301 264,68 262,38
30/06/2025 536.462 0,06% 251,5777 251,5777 256,98 255,97
27/06/2025 666.224 0,09% 255,00 252,54 257,55 255,81
26/06/2025 806.159 0,12% 256,27 252,54 256,86 255,51
25/06/2025 460.943 -0,87% 257,45 254,2028 258,29 255,21
24/06/2025 607.373 0,34% 252,80 251,62 258,77 257,46
23/06/2025 409.222 1,34% 253,18 231,50 256,87 256,58
20/06/2025 569.402 0,11% 253,90 252,38 255,52 253,18
19/06/2025 728.109 2,14% 250,67 250,645 255,77 252,93
18/06/2025 701.083 1,00% 251,62 249,39 254,38 252,88
17/06/2025 703.999 -0,68% 249,34 248,82 252,78 250,42
16/06/2025 435.950 1,42% 248,60 248,60 252,7099 252,13
13/06/2025 453.273 -1,14% 250,865 247,85 255,77 248,60
12/06/2025 439.941 0,06% 252,875 249,315 253,54 251,47
11/06/2025 515.300 -0,63% 251,14 248,99 257,95 251,33
10/06/2025 1.272.592 0,94% 251,37 248,99 257,95 252,92
09/06/2025 415.037 -0,08% 251,45 250,00 253,58 250,57
06/06/2025 568.288 1,56% 247,34 245,19 253,6715 250,77
05/06/2025 505.157 -0,19% 246,75 245,19 249,3977 246,92
04/06/2025 612.443 -0,23% 244,11 243,73 249,49 247,40
03/06/2025 805.158 1,11% 244,44 240,28 248,30 247,98
02/06/2025 587.606 -0,75% 244,00 241,82 245,49 245,26
30/05/2025 1.035.376 0,29% 243,18 242,765 250,23 247,12
29/05/2025 1.185.319 1,55% 245,39 242,43 246,80 246,30
28/05/2025 621.457 -0,92% 244,09 241,12 246,03 242,54
27/05/2025 661.623 1,99% 242,02 240,9601 245,57 244,79
23/05/2025 565.017 0,16% 239,18 236,37 240,9225 240,02
22/05/2025 506.618 0,09% 242,15 237,2422 243,13 239,64
21/05/2025 838.434 -1,91% 243,12 235,80 245,74 239,42
20/05/2025 884.965 0,13% 244,16 242,23 245,74 244,08
19/05/2025 489.193 -0,95% 246,10 241,50 246,10 243,77
16/05/2025 495.838 0,90% 240,50 240,85 246,67 246,10
15/05/2025 716.757 1,13% 240,70 238,00 244,45 243,91
14/05/2025 643.115 0,38% 238,85 238,00 241,61 241,18
13/05/2025 1.025.803 0,48% 234,43 233,30 241,08 240,26
12/05/2025 818.144 6,98% 231,00 230,3512 239,375 239,11
09/05/2025 384.461 -0,25% 221,13 220,02 226,74 223,50
08/05/2025 534.393 1,86% 219,36 218,37 226,74 224,07
07/05/2025 435.625 0,62% 220,16 218,05 221,49 219,98
06/05/2025 447.435 -1,64% 223,16 218,05 225,19 218,63
05/05/2025 428.600 -0,93% 223,00 221,74 225,19 222,28
02/05/2025 612.737 1,79% 222,59 220,685 225,78 224,36
01/05/2025 633.533 -1,02% 222,21 218,93 224,90 220,42
30/04/2025 444.906 0,25% 221,085 218,93 224,67 224,05
29/04/2025 576.583 0,74% 221,67 219,80 225,63 223,36
28/04/2025 532.134 0,01% 221,51 219,80 223,845 221,73
25/04/2025 669.580 -2,19% 220,60 217,33 228,45 221,71
24/04/2025 910.081 2,13% 226,04 217,33 231,205 226,68
23/04/2025 726.731 0,89% 221,165 218,00 231,205 221,95
22/04/2025 978.237 0,48% 218,15 214,78 222,33 220,00
21/04/2025 850.602 -0,41% 218,10 214,78 219,14 218,94
17/04/2025 771.402 2,72% 217,05 212,24 221,39 219,84
16/04/2025 538.415 -1,70% 220,74 212,24 223,795 214,03
15/04/2025 417.785 -1,66% 220,74 217,31 223,795 217,72
14/04/2025 428.193 1,42% 214,85 219,34 222,855 221,40
11/04/2025 707.341 1,32% 214,85 211,92 218,71 218,31
10/04/2025 768.831 -2,96% 219,09 210,88 218,84 215,46
09/04/2025 1.927.106 7,57% 203,94 202,95 222,635 222,02
08/04/2025 738.890 -0,82% 214,90 202,66 215,53 206,34
07/04/2025 1.271.053 -1,37% 217,45 201,63 217,135 208,05
04/04/2025 1.404.989 -4,44% 217,45 210,21 219,56 210,93
03/04/2025 1.080.202 -7,48% 231,99 220,04 232,685 220,74
02/04/2025 470.995 0,83% 234,10 232,375 239,29 238,57
01/04/2025 429.499 -0,10% 235,14 232,375 236,77 236,61
31/03/2025 719.787 2,73% 230,18 230,285 238,13 236,85
28/03/2025 413.027 -1,98% 235,015 230,30 234,92 230,55
27/03/2025 636.921 -0,26% 235,615 234,32 237,24 235,21
26/03/2025 757.312 0,75% 234,04 232,23 235,76 235,76
25/03/2025 498.629 -0,66% 233,90 233,3639 236,41 234,00
24/03/2025 692.243 1,64% 233,90 234,2106 236,48 235,55
21/03/2025 387.691 -0,77% 232,91 228,9662 232,55 231,75
20/03/2025 534.707 -0,48% 232,91 232,255 235,115 233,54
19/03/2025 364.600 0,05% 234,55 232,91 235,96 234,66
18/03/2025 538.187 -0,03% 235,225 231,89 236,57 234,55
17/03/2025 547.393 0,90% 231,00 231,88 235,70 234,39
14/03/2025 610.637 2,03% 231,00 228,13 233,19 232,30
13/03/2025 748.096 -1,42% 231,00 226,62 231,54 227,69
12/03/2025 1.050.910 -0,83% 230,00 225,53 231,7536 230,96
11/03/2025 651.406 -2,56% 238,405 232,19 238,655 232,98
10/03/2025 963.896 -1,36% 237,11 237,715 246,615 239,10
07/03/2025 566.173 1,69% 237,11 237,25 244,38 242,22
06/03/2025 571.245 -0,18% 238,32 235,67 239,64 238,20
05/03/2025 638.396 0,06% 239,67 236,82 241,915 238,64
04/03/2025 517.590 -2,71% 244,025 238,42 243,64 238,51
03/03/2025 555.222 -0,35% 244,025 243,19 249,71 245,14
28/02/2025 388.390 1,47% 244,025 241,38 246,025 245,75
27/02/2025 459.989 0,05% 241,54 240,19 244,495 242,18
26/02/2025 590.992 -1,24% 249,14 241,75 244,80 242,06
25/02/2025 973.196 0,41% 249,14 241,98 247,325 245,10
24/02/2025 599.264 -1,54% 249,14 243,315 248,3069 244,10

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco