(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-07-27 | 00:00:00 | 3,10 | 3,25 | 2,90 | 3,12 | 77.300 | | 2004-07-28 | 00:00:00 | 3,24 | 3,30 | 3,15 | 3,30 | 33.100 | | 2004-07-29 | 00:00:00 | 3,25 | 3,45 | 3,25 | 3,37 | 32.000 | | 2004-07-30 | 00:00:00 | 3,45 | 3,65 | 3,45 | 3,55 | 28.700 | | 2004-08-02 | 00:00:00 | 3,90 | 3,90 | 3,56 | 3,60 | 33.100 | | 2004-08-03 | 00:00:00 | 3,55 | 3,80 | 3,52 | 3,70 | 34.000 | | 2004-08-04 | 00:00:00 | 3,70 | 3,80 | 3,65 | 3,70 | 42.900 | | 2004-08-05 | 00:00:00 | 3,69 | 3,80 | 3,69 | 3,70 | 25.500 | | 2004-08-06 | 00:00:00 | 3,71 | 3,74 | 3,50 | 3,50 | 74.100 | | 2004-08-09 | 00:00:00 | 3,50 | 3,55 | 3,40 | 3,50 | 30.400 | | 2004-08-10 | 00:00:00 | 3,40 | 3,55 | 3,30 | 3,30 | 30.600 | | 2004-08-11 | 00:00:00 | 3,40 | 3,45 | 3,30 | 3,30 | 12.200 | | 2004-08-12 | 00:00:00 | 3,30 | 3,50 | 3,30 | 3,50 | 8.300 | | 2004-08-13 | 00:00:00 | 3,40 | 3,65 | 3,40 | 3,55 | 32.000 | | 2004-08-16 | 00:00:00 | 3,60 | 3,65 | 3,50 | 3,53 | 31.300 | | 2004-08-17 | 00:00:00 | 3,50 | 3,60 | 3,50 | 3,59 | 25.300 | | 2004-08-18 | 00:00:00 | 3,60 | 3,65 | 3,50 | 3,65 | 17.400 | | 2004-08-19 | 00:00:00 | 3,52 | 3,75 | 3,51 | 3,75 | 19.800 | | 2004-08-20 | 00:00:00 | 3,55 | 3,95 | 3,50 | 3,85 | 67.500 | | 2004-08-23 | 00:00:00 | 3,80 | 3,95 | 3,75 | 3,91 | 19.700 | | 2004-08-24 | 00:00:00 | 3,90 | 4,15 | 3,90 | 4,08 | 57.400 | | 2004-08-25 | 00:00:00 | 4,20 | 4,32 | 4,06 | 4,27 | 59.700 | | 2004-08-26 | 00:00:00 | 4,28 | 4,34 | 4,21 | 4,33 | 53.200 | | 2004-08-27 | 00:00:00 | 4,37 | 4,45 | 4,20 | 4,23 | 75.000 | | 2004-08-30 | 00:00:00 | 4,20 | 4,39 | 4,17 | 4,20 | 25.800 | | 2004-08-31 | 00:00:00 | 4,25 | 4,25 | 3,80 | 4,05 | 43.800 | | 2004-09-01 | 00:00:00 | 4,00 | 4,00 | 3,85 | 3,95 | 12.600 | | 2004-09-02 | 00:00:00 | 3,90 | 4,10 | 3,89 | 3,93 | 34.000 | | 2004-09-03 | 00:00:00 | 4,07 | 4,07 | 3,90 | 4,00 | 37.700 | | 2004-09-07 | 00:00:00 | 3,95 | 3,95 | 3,76 | 3,83 | 55.900 | | 2004-09-08 | 00:00:00 | 3,81 | 4,00 | 3,79 | 4,00 | 19.100 | | 2004-09-09 | 00:00:00 | 3,90 | 3,95 | 3,84 | 3,95 | 15.000 | | 2004-09-10 | 00:00:00 | 3,90 | 3,93 | 3,82 | 3,90 | 23.200 | | 2004-09-13 | 00:00:00 | 3,84 | 3,90 | 3,67 | 3,72 | 65.000 | | 2004-09-14 | 00:00:00 | 3,70 | 3,80 | 3,68 | 3,80 | 38.200 | | 2004-09-15 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,80 | 5.800 | | 2004-09-16 | 00:00:00 | 3,70 | 3,85 | 3,70 | 3,80 | 16.100 | | 2004-09-17 | 00:00:00 | 3,72 | 3,81 | 3,68 | 3,68 | 25.700 | | 2004-09-20 | 00:00:00 | 3,69 | 3,73 | 3,59 | 3,61 | 23.900 | | 2004-09-21 | 00:00:00 | 3,62 | 3,75 | 3,60 | 3,75 | 31.300 | | 2004-09-22 | 00:00:00 | 3,73 | 3,85 | 3,65 | 3,75 | 13.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
