(Login BolsaPT & Canal Forex) |
|
Northern Dynasty - [Ticker: NAK] | | Última Trade | 0,701 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.01 (+0.98%) | Capitalização Bolsista | 0 | Bid / Ask | 1,970 x 20.000 - 1,980 x 8.300 | EPS | 0,00 | Abertura | 0,700 | PER | 0,00% | Máximo | 0,728 | Pagamento Dividendo | | Mínimo | 0,660 | Data Ex-Dividendo | | Fecho Anterior | 0,716 | Yield | | Volume | 379.172 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para NAK de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-03-31 | 00:00:00 | 5,80 | 5,94 | 5,75 | 5,81 | 70.700 | 2004-04-01 | 00:00:00 | 5,90 | 5,94 | 5,82 | 5,85 | 87.900 | 2004-04-02 | 00:00:00 | 5,84 | 5,89 | 5,58 | 5,65 | 101.000 | 2004-04-05 | 00:00:00 | 5,62 | 5,70 | 5,55 | 5,62 | 42.200 | 2004-04-06 | 00:00:00 | 5,70 | 5,74 | 5,60 | 5,70 | 52.100 | 2004-04-07 | 00:00:00 | 5,74 | 5,74 | 5,60 | 5,65 | 38.100 | 2004-04-08 | 00:00:00 | 5,68 | 5,68 | 5,28 | 5,30 | 91.100 | 2004-04-12 | 00:00:00 | 5,27 | 5,33 | 5,05 | 5,05 | 122.400 | 2004-04-13 | 00:00:00 | 5,03 | 5,05 | 4,30 | 4,60 | 333.400 | 2004-04-14 | 00:00:00 | 4,57 | 4,65 | 4,08 | 4,50 | 326.600 | 2004-04-15 | 00:00:00 | 4,40 | 4,70 | 4,31 | 4,70 | 136.400 | 2004-04-16 | 00:00:00 | 4,65 | 5,10 | 4,58 | 5,10 | 183.200 | 2004-04-19 | 00:00:00 | 5,15 | 5,50 | 5,10 | 5,35 | 210.600 | 2004-04-20 | 00:00:00 | 5,35 | 5,35 | 5,00 | 5,17 | 161.700 | 2004-04-21 | 00:00:00 | 5,05 | 5,10 | 4,60 | 4,65 | 253.100 | 2004-04-22 | 00:00:00 | 4,60 | 4,77 | 4,60 | 4,65 | 45.400 | 2004-04-23 | 00:00:00 | 4,65 | 4,65 | 4,36 | 4,44 | 97.500 | 2004-04-26 | 00:00:00 | 4,50 | 4,85 | 4,45 | 4,80 | 75.900 | 2004-04-27 | 00:00:00 | 4,80 | 4,95 | 4,67 | 4,85 | 80.600 | 2004-04-28 | 00:00:00 | 4,85 | 4,95 | 4,30 | 4,35 | 176.600 | 2004-04-29 | 00:00:00 | 4,19 | 4,40 | 4,14 | 4,15 | 175.200 | 2004-04-30 | 00:00:00 | 4,15 | 4,35 | 4,15 | 4,19 | 82.800 | 2004-05-03 | 00:00:00 | 4,20 | 4,20 | 4,05 | 4,10 | 78.000 | 2004-05-04 | 00:00:00 | 4,10 | 4,25 | 4,00 | 4,01 | 110.700 | 2004-05-05 | 00:00:00 | 4,10 | 4,34 | 4,01 | 4,28 | 117.400 | 2004-05-06 | 00:00:00 | 4,30 | 4,30 | 3,83 | 3,95 | 177.800 | 2004-05-07 | 00:00:00 | 3,75 | 4,00 | 3,55 | 3,70 | 142.600 | 2004-05-10 | 00:00:00 | 3,30 | 3,35 | 2,90 | 3,26 | 292.400 | 2004-05-11 | 00:00:00 | 3,07 | 3,18 | 2,92 | 3,07 | 244.900 | 2004-05-12 | 00:00:00 | 3,14 | 3,45 | 3,12 | 3,40 | 202.000 | 2004-05-13 | 00:00:00 | 3,43 | 3,43 | 3,11 | 3,15 | 80.500 | 2004-05-14 | 00:00:00 | 3,19 | 3,20 | 3,10 | 3,10 | 48.900 | 2004-05-17 | 00:00:00 | 3,12 | 3,29 | 3,12 | 3,15 | 85.000 | 2004-05-18 | 00:00:00 | 3,20 | 3,22 | 3,17 | 3,21 | 52.000 | 2004-05-19 | 00:00:00 | 3,22 | 3,58 | 3,20 | 3,38 | 102.400 | 2004-05-20 | 00:00:00 | 3,41 | 3,50 | 3,30 | 3,50 | 67.100 | 2004-05-21 | 00:00:00 | 3,60 | 3,93 | 3,60 | 3,92 | 159.400 | 2004-05-24 | 00:00:00 | 3,90 | 4,00 | 3,78 | 4,00 | 92.200 | 2004-05-25 | 00:00:00 | 4,08 | 4,12 | 4,05 | 4,10 | 68.100 | 2004-05-26 | 00:00:00 | 4,11 | 4,25 | 4,11 | 4,17 | 69.100 | 2004-05-27 | 00:00:00 | 4,17 | 4,22 | 4,15 | 4,15 | 86.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|