Nordic American Tanker Limited (NAT)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
28/05/2025 1.300.843 -1,85% 2,70 2,63 2,73 2,65
27/05/2025 1.197.946 1,12% 2,6899 2,6687 2,73 2,70
23/05/2025 1.623.384 2,69% 2,62 2,56 2,68 2,67
22/05/2025 1.758.373 -2,62% 2,71 2,58 2,72 2,60
21/05/2025 1.857.808 -1,84% 2,72 2,66 2,74 2,67
20/05/2025 1.152.442 -0,37% 2,7292 2,71 2,76 2,72
19/05/2025 1.024.177 -1,09% 2,7599 2,71 2,76 2,73
16/05/2025 1.433.364 1,47% 2,66 2,63 2,78 2,76
15/05/2025 944.640 1,87% 2,63 2,62 2,74 2,72
14/05/2025 1.275.927 1,14% 2,615 2,58 2,68 2,67
13/05/2025 1.316.940 2,33% 2,65 2,58 2,665 2,64
12/05/2025 1.240.970 -0,77% 2,6497 2,58 2,665 2,58
09/05/2025 1.208.947 1,17% 2,60 2,54 2,61 2,60
08/05/2025 748.345 -1,53% 2,64 2,54 2,65 2,57
07/05/2025 1.241.657 -1,51% 2,65 2,58 2,69 2,61
06/05/2025 2.056.623 -0,38% 2,635 2,62 2,70 2,65
05/05/2025 1.563.444 2,31% 2,66 2,62 2,70 2,66
02/05/2025 1.917.316 1,96% 2,575 2,515 2,62 2,60
01/05/2025 2.669.746 -0,39% 2,56 2,51 2,60 2,55
30/04/2025 2.201.127 -0,58% 2,54 2,51 2,60 2,56
29/04/2025 1.322.185 1,18% 2,54 2,525 2,60 2,57
28/04/2025 1.329.620 -0,78% 2,5574 2,53 2,57 2,54
25/04/2025 1.099.132 1,19% 2,50 2,46 2,5799 2,56
24/04/2025 1.325.972 1,20% 2,48 2,44 2,53 2,53
23/04/2025 1.265.103 1,63% 2,49 2,44 2,52 2,50
22/04/2025 1.146.524 0,41% 2,50 2,45 2,516 2,46
21/04/2025 934.130 -2,39% 2,50 2,45 2,516 2,45
17/04/2025 1.647.218 2,87% 2,40 2,40 2,52 2,51
16/04/2025 1.475.414 1,67% 2,475 2,385 2,48 2,44
15/04/2025 1.468.470 -3,23% 2,475 2,385 2,48 2,40
14/04/2025 1.853.730 -1,98% 2,39 2,46 2,5386 2,48
11/04/2025 1.765.580 8,12% 2,37 2,369 2,54 2,53
10/04/2025 1.161.823 -0,85% 2,285 2,2938 2,35 2,34
09/04/2025 2.883.426 3,49% 2,285 2,24 2,44 2,36
08/04/2025 1.348.550 -2,77% 2,385 2,25 2,429 2,29
07/04/2025 2.019.095 6,34% 2,26 2,14 2,37 2,35
04/04/2025 2.269.590 -5,96% 2,385 2,15 2,265 2,21
03/04/2025 2.456.708 -3,69% 2,385 2,35 2,43 2,35
02/04/2025 1.530.487 -1,61% 2,46 2,42 2,465 2,44
01/04/2025 843.595 0,81% 2,48 2,47 2,515 2,48
31/03/2025 1.242.344 -2,38% 2,53 2,44 2,51 2,46
28/03/2025 1.526.553 -0,40% 2,535 2,48 2,55 2,52
27/03/2025 811.222 -1,17% 2,53 2,52 2,5755 2,53
26/03/2025 1.440.914 0,79% 2,55 2,53 2,58 2,56
25/03/2025 1.930.841 -1,55% 2,59 2,53 2,635 2,54
24/03/2025 1.818.013 0,78% 2,63 2,56 2,62 2,58
21/03/2025 2.319.677 -3,03% 2,595 2,55 2,63 2,56
20/03/2025 1.181.876 -1,12% 2,64 2,60 2,6593 2,64
19/03/2025 1.582.409 3,09% 2,60 2,608 2,67 2,67
18/03/2025 1.382.445 -1,71% 2,645 2,585 2,65 2,59
17/03/2025 2.544.042 3,54% 2,57 2,5596 2,65 2,63
14/03/2025 1.968.873 3,25% 2,465 2,47 2,54 2,54
13/03/2025 1.707.465 -0,41% 2,465 2,445 2,505 2,46
12/03/2025 1.690.350 1,65% 2,415 2,40 2,475 2,47
11/03/2025 1.361.378 0,00% 2,465 2,3925 2,49 2,43
07/03/2025 1.958.156 1,18% 2,54 2,43 2,58 2,43
06/03/2025 1.145.567 2,83% 2,495 2,48 2,545 2,54
05/03/2025 1.512.359 -2,37% 2,535 2,45 2,55 2,47
04/03/2025 1.951.544 2,85% 2,455 2,405 2,55 2,53
03/03/2025 1.762.021 0,61% 2,49 2,45 2,54 2,46
28/02/2025 3.022.147 -0,41% 2,47 2,42 2,535 2,45
27/02/2025 2.176.924 -3,91% 2,555 2,44 2,56 2,46
26/02/2025 1.123.298 1,17% 2,55 2,53 2,585 2,56
25/02/2025 2.560.785 -1,53% 2,63 2,56 2,65 2,57
24/02/2025 2.370.106 -0,95% 2,67 2,61 2,65 2,61
21/02/2025 1.821.694 0,38% 2,65 2,61 2,67 2,635
20/02/2025 1.932.820 -1,13% 2,65 2,57 2,68 2,62
19/02/2025 1.097.156 -0,38% 2,65 2,61 2,68 2,65
18/02/2025 1.348.233 0,76% 2,73 2,64 2,69 2,66
17/02/2025 444.030 0,00% 2,73 2,615 2,75 2,64
14/02/2025 2.245.531 -1,12% 2,725 2,61 2,7499 2,6695
13/02/2025 1.654.023 -1,84% 2,70 2,67 2,73 2,67
12/02/2025 1.239.293 0,74% 2,70 2,69 2,75 2,72
11/02/2025 972.352 -1,10% 2,735 2,69 2,75 2,70
10/02/2025 1.093.675 0,74% 2,73 2,70 2,765 2,73
07/02/2025 591.895 0,00% 2,83 2,7001 2,75 2,71
06/02/2025 1.787.348 -2,84% 2,83 2,72 2,821 2,74
05/02/2025 1.369.202 0,00% 2,775 2,76 2,845 2,82
04/02/2025 1.879.139 4,06% 2,70 2,675 2,8481 2,82
03/02/2025 813.138 0,37% 2,685 2,66 2,75 2,71
31/01/2025 1.393.720 -1,82% 2,745 2,68 2,76 2,70
30/01/2025 1.602.670 1,48% 2,75 2,70 2,78 2,75
29/01/2025 1.236.016 1,13% 2,65 2,63 2,71 2,71
28/01/2025 1.127.706 1,53% 2,625 2,60 2,67 2,66
27/01/2025 1.323.745 0,00% 2,64 2,60 2,695 2,62
24/01/2025 1.649.758 -2,24% 2,625 2,58 2,70 2,62
23/01/2025 1.122.167 1,13% 2,625 2,625 2,70 2,68
22/01/2025 2.361.116 -0,38% 2,74 2,61 2,70 2,65
21/01/2025 2.206.519 -2,92% 2,75 2,66 2,7684 2,66
20/01/2025 648.947 0,00% 2,75 2,719 2,805 2,74
17/01/2025 1.959.868 -1,96% 2,90 2,715 2,805 2,745
16/01/2025 2.603.171 -5,09% 2,99 2,78 2,905 2,80
15/01/2025 2.058.475 -0,34% 2,97 2,89 3,01 2,95
14/01/2025 1.471.870 -1,33% 2,97 2,92 3,02 2,96
13/01/2025 2.617.980 3,81% 2,82 2,90 3,02 3,00
10/01/2025 2.396.225 5,86% 2,66 2,81 2,91 2,89
09/01/2025 1.432.957 -0,74% 2,66 2,63 2,75 2,73
08/01/2025 1.431.612 0,37% 2,61 2,63 2,75 2,70
07/01/2025 2.633.224 7,09% 2,545 2,61 2,74 2,72
06/01/2025 1.459.381 0,79% 2,545 2,495 2,63 2,54
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).