(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-01-14 | 00:00:00 | 4,01 | 4,10 | 3,88 | 4,00 | 118.000 | 2005-01-18 | 00:00:00 | 4,00 | 4,15 | 3,95 | 4,07 | 82.000 | 2005-01-19 | 00:00:00 | 4,09 | 4,14 | 4,06 | 4,06 | 63.700 | 2005-01-20 | 00:00:00 | 4,09 | 4,10 | 3,91 | 4,01 | 29.300 | 2005-01-21 | 00:00:00 | 4,00 | 4,07 | 3,90 | 4,07 | 53.500 | 2005-01-24 | 00:00:00 | 4,12 | 4,19 | 4,06 | 4,10 | 88.200 | 2005-01-25 | 00:00:00 | 4,02 | 4,02 | 3,89 | 3,96 | 39.900 | 2005-01-26 | 00:00:00 | 4,03 | 4,03 | 3,79 | 3,84 | 75.800 | 2005-01-27 | 00:00:00 | 3,84 | 3,84 | 3,67 | 3,74 | 63.800 | 2005-01-28 | 00:00:00 | 3,70 | 3,70 | 3,52 | 3,58 | 81.100 | 2005-01-31 | 00:00:00 | 3,50 | 3,55 | 3,25 | 3,43 | 180.700 | 2005-02-01 | 00:00:00 | 3,45 | 3,98 | 3,45 | 3,98 | 144.500 | 2005-02-02 | 00:00:00 | 4,05 | 4,27 | 3,89 | 3,91 | 161.300 | 2005-02-03 | 00:00:00 | 3,88 | 4,10 | 3,75 | 3,98 | 61.200 | 2005-02-04 | 00:00:00 | 3,90 | 3,95 | 3,70 | 3,89 | 78.100 | 2005-02-07 | 00:00:00 | 3,90 | 3,90 | 3,66 | 3,78 | 52.300 | 2005-02-08 | 00:00:00 | 3,80 | 3,80 | 3,56 | 3,68 | 85.200 | 2005-02-09 | 00:00:00 | 3,70 | 3,79 | 3,68 | 3,76 | 31.100 | 2005-02-10 | 00:00:00 | 3,79 | 4,11 | 3,75 | 4,02 | 103.000 | 2005-02-11 | 00:00:00 | 4,12 | 4,20 | 3,93 | 4,02 | 91.700 | 2005-02-14 | 00:00:00 | 4,12 | 4,28 | 4,03 | 4,26 | 91.000 | 2005-02-15 | 00:00:00 | 4,29 | 4,29 | 4,20 | 4,20 | 63.600 | 2005-02-16 | 00:00:00 | 4,20 | 4,21 | 4,06 | 4,11 | 48.200 | 2005-02-17 | 00:00:00 | 4,19 | 4,19 | 4,06 | 4,10 | 55.900 | 2005-02-18 | 00:00:00 | 4,12 | 4,13 | 4,09 | 4,12 | 23.700 | 2005-02-22 | 00:00:00 | 4,17 | 4,20 | 4,00 | 4,05 | 112.600 | 2005-02-23 | 00:00:00 | 4,08 | 4,08 | 3,93 | 3,98 | 44.900 | 2005-02-24 | 00:00:00 | 3,91 | 3,91 | 3,84 | 3,88 | 53.900 | 2005-02-25 | 00:00:00 | 3,89 | 3,91 | 3,75 | 3,91 | 72.800 | 2005-02-28 | 00:00:00 | 4,07 | 4,08 | 4,00 | 4,01 | 44.700 | 2005-03-01 | 00:00:00 | 4,04 | 4,05 | 3,93 | 4,04 | 103.600 | 2005-03-02 | 00:00:00 | 4,02 | 4,05 | 3,99 | 4,03 | 92.400 | 2005-03-03 | 00:00:00 | 4,03 | 4,07 | 4,00 | 4,07 | 119.700 | 2005-03-04 | 00:00:00 | 4,20 | 5,40 | 4,11 | 5,40 | 456.100 | 2005-03-07 | 00:00:00 | 6,00 | 6,24 | 5,30 | 5,47 | 858.300 | 2005-03-08 | 00:00:00 | 5,45 | 5,50 | 4,85 | 5,10 | 354.600 | 2005-03-09 | 00:00:00 | 5,10 | 5,44 | 5,01 | 5,33 | 262.800 | 2005-03-10 | 00:00:00 | 5,40 | 5,45 | 5,10 | 5,31 | 154.100 | 2005-03-11 | 00:00:00 | 5,30 | 5,44 | 5,16 | 5,44 | 147.000 | 2005-03-14 | 00:00:00 | 5,44 | 5,68 | 5,32 | 5,45 | 272.400 | 2005-03-15 | 00:00:00 | 5,50 | 5,57 | 5,15 | 5,29 | 131.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|