(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-05-11 | 00:00:00 | 4,00 | 4,05 | 3,98 | 4,01 | 37.500 | | 2005-05-12 | 00:00:00 | 4,01 | 4,01 | 3,90 | 3,90 | 85.800 | | 2005-05-13 | 00:00:00 | 3,90 | 3,90 | 3,77 | 3,78 | 84.900 | | 2005-05-16 | 00:00:00 | 3,77 | 3,77 | 3,55 | 3,69 | 143.700 | | 2005-05-17 | 00:00:00 | 3,72 | 3,97 | 3,70 | 3,89 | 66.800 | | 2005-05-18 | 00:00:00 | 3,89 | 3,89 | 3,75 | 3,84 | 42.500 | | 2005-05-19 | 00:00:00 | 3,84 | 3,84 | 3,67 | 3,74 | 47.100 | | 2005-05-20 | 00:00:00 | 3,65 | 3,65 | 3,50 | 3,64 | 92.300 | | 2005-05-23 | 00:00:00 | 3,70 | 3,75 | 3,65 | 3,69 | 17.400 | | 2005-05-24 | 00:00:00 | 3,50 | 3,89 | 3,50 | 3,89 | 157.200 | | 2005-05-25 | 00:00:00 | 3,91 | 3,91 | 3,70 | 3,84 | 64.400 | | 2005-05-26 | 00:00:00 | 3,88 | 3,91 | 3,70 | 3,80 | 30.200 | | 2005-05-27 | 00:00:00 | 3,80 | 3,90 | 3,80 | 3,90 | 44.700 | | 2005-05-31 | 00:00:00 | 3,80 | 3,93 | 3,77 | 3,92 | 86.600 | | 2005-06-01 | 00:00:00 | 3,89 | 3,99 | 3,88 | 3,96 | 140.500 | | 2005-06-02 | 00:00:00 | 3,98 | 4,18 | 3,96 | 4,09 | 147.800 | | 2005-06-03 | 00:00:00 | 4,15 | 4,17 | 3,96 | 3,98 | 150.700 | | 2005-06-06 | 00:00:00 | 4,01 | 4,06 | 3,80 | 3,95 | 46.900 | | 2005-06-07 | 00:00:00 | 3,86 | 3,86 | 3,79 | 3,80 | 23.900 | | 2005-06-08 | 00:00:00 | 3,80 | 3,80 | 3,73 | 3,80 | 32.400 | | 2005-06-09 | 00:00:00 | 3,55 | 3,79 | 3,55 | 3,79 | 56.100 | | 2005-06-10 | 00:00:00 | 3,69 | 3,90 | 3,65 | 3,71 | 115.200 | | 2005-06-13 | 00:00:00 | 3,80 | 3,99 | 3,71 | 3,83 | 76.200 | | 2005-06-14 | 00:00:00 | 3,88 | 3,94 | 3,83 | 3,88 | 17.900 | | 2005-06-15 | 00:00:00 | 3,83 | 3,90 | 3,82 | 3,83 | 65.500 | | 2005-06-16 | 00:00:00 | 3,89 | 4,04 | 3,86 | 3,99 | 99.000 | | 2005-06-17 | 00:00:00 | 3,99 | 4,08 | 3,92 | 3,98 | 80.900 | | 2005-06-20 | 00:00:00 | 4,02 | 4,02 | 3,85 | 3,87 | 46.100 | | 2005-06-21 | 00:00:00 | 3,85 | 3,85 | 3,71 | 3,71 | 42.900 | | 2005-06-22 | 00:00:00 | 3,80 | 3,85 | 3,75 | 3,81 | 15.000 | | 2005-06-23 | 00:00:00 | 3,83 | 3,99 | 3,82 | 3,89 | 54.000 | | 2005-06-24 | 00:00:00 | 3,95 | 3,99 | 3,88 | 3,88 | 51.800 | | 2005-06-27 | 00:00:00 | 3,89 | 3,97 | 3,89 | 3,89 | 49.400 | | 2005-06-28 | 00:00:00 | 3,89 | 3,89 | 3,80 | 3,83 | 83.200 | | 2005-06-29 | 00:00:00 | 3,81 | 3,90 | 3,80 | 3,83 | 10.600 | | 2005-06-30 | 00:00:00 | 3,86 | 3,94 | 3,85 | 3,94 | 22.500 | | 2005-07-01 | 00:00:00 | 3,94 | 3,94 | 3,86 | 3,87 | 23.900 | | 2005-07-05 | 00:00:00 | 3,87 | 3,87 | 3,75 | 3,75 | 55.000 | | 2005-07-06 | 00:00:00 | 3,75 | 3,78 | 3,75 | 3,75 | 19.300 | | 2005-07-07 | 00:00:00 | 3,73 | 3,79 | 3,65 | 3,68 | 45.000 | | 2005-07-08 | 00:00:00 | 3,68 | 3,80 | 3,68 | 3,74 | 29.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
