(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-05-27 | 00:00:00 | 4,17 | 4,22 | 4,15 | 4,15 | 86.900 | | 2004-05-28 | 00:00:00 | 4,20 | 4,20 | 3,91 | 3,97 | 42.100 | | 2004-06-01 | 00:00:00 | 4,02 | 4,02 | 3,82 | 3,90 | 46.100 | | 2004-06-02 | 00:00:00 | 4,00 | 4,00 | 3,18 | 3,66 | 102.200 | | 2004-06-03 | 00:00:00 | 3,75 | 3,75 | 3,51 | 3,51 | 42.800 | | 2004-06-04 | 00:00:00 | 3,45 | 3,70 | 3,45 | 3,70 | 32.100 | | 2004-06-07 | 00:00:00 | 3,70 | 3,75 | 3,62 | 3,66 | 57.400 | | 2004-06-08 | 00:00:00 | 3,63 | 3,65 | 3,50 | 3,58 | 41.200 | | 2004-06-09 | 00:00:00 | 3,51 | 3,60 | 3,51 | 3,51 | 29.100 | | 2004-06-10 | 00:00:00 | 3,51 | 3,51 | 3,34 | 3,43 | 62.500 | | 2004-06-14 | 00:00:00 | 3,42 | 3,42 | 3,08 | 3,13 | 134.700 | | 2004-06-15 | 00:00:00 | 3,05 | 3,23 | 3,05 | 3,15 | 115.100 | | 2004-06-16 | 00:00:00 | 3,15 | 3,16 | 3,03 | 3,03 | 35.500 | | 2004-06-17 | 00:00:00 | 3,05 | 3,24 | 3,05 | 3,15 | 78.500 | | 2004-06-18 | 00:00:00 | 3,22 | 3,59 | 3,18 | 3,58 | 127.800 | | 2004-06-21 | 00:00:00 | 3,65 | 3,65 | 3,46 | 3,50 | 78.100 | | 2004-06-22 | 00:00:00 | 3,50 | 3,62 | 3,50 | 3,62 | 29.100 | | 2004-06-23 | 00:00:00 | 3,60 | 3,98 | 3,60 | 3,90 | 108.800 | | 2004-06-24 | 00:00:00 | 4,00 | 4,31 | 3,95 | 4,20 | 84.000 | | 2004-06-25 | 00:00:00 | 4,10 | 4,25 | 3,80 | 4,06 | 64.900 | | 2004-06-28 | 00:00:00 | 4,10 | 4,10 | 3,80 | 3,94 | 50.800 | | 2004-06-29 | 00:00:00 | 3,95 | 3,95 | 3,70 | 3,79 | 23.700 | | 2004-06-30 | 00:00:00 | 3,79 | 4,02 | 3,79 | 3,98 | 37.700 | | 2004-07-01 | 00:00:00 | 4,02 | 4,15 | 3,97 | 4,00 | 19.700 | | 2004-07-02 | 00:00:00 | 4,15 | 4,15 | 3,91 | 4,00 | 32.800 | | 2004-07-06 | 00:00:00 | 4,05 | 4,10 | 3,75 | 3,85 | 43.600 | | 2004-07-07 | 00:00:00 | 3,80 | 4,00 | 3,80 | 3,80 | 39.100 | | 2004-07-08 | 00:00:00 | 4,00 | 4,00 | 3,82 | 3,90 | 55.100 | | 2004-07-09 | 00:00:00 | 3,85 | 4,12 | 3,79 | 4,12 | 88.400 | | 2004-07-12 | 00:00:00 | 4,15 | 4,30 | 4,11 | 4,23 | 61.900 | | 2004-07-13 | 00:00:00 | 4,15 | 4,20 | 4,10 | 4,10 | 37.400 | | 2004-07-14 | 00:00:00 | 4,10 | 4,20 | 4,10 | 4,12 | 23.700 | | 2004-07-15 | 00:00:00 | 4,10 | 4,15 | 4,05 | 4,10 | 30.100 | | 2004-07-16 | 00:00:00 | 4,06 | 4,15 | 4,06 | 4,15 | 25.400 | | 2004-07-19 | 00:00:00 | 4,15 | 4,15 | 3,80 | 3,90 | 31.100 | | 2004-07-20 | 00:00:00 | 3,85 | 3,90 | 3,81 | 3,82 | 22.300 | | 2004-07-21 | 00:00:00 | 3,85 | 3,95 | 3,50 | 3,55 | 63.400 | | 2004-07-22 | 00:00:00 | 3,59 | 3,74 | 3,35 | 3,41 | 146.500 | | 2004-07-23 | 00:00:00 | 3,55 | 3,55 | 3,33 | 3,40 | 73.900 | | 2004-07-26 | 00:00:00 | 3,33 | 3,40 | 2,98 | 3,06 | 107.200 | | 2004-07-27 | 00:00:00 | 3,10 | 3,25 | 2,90 | 3,12 | 77.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
