(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-31 | 00:00:00 | 4,53 | 4,58 | 4,52 | 4,53 | 40.900 | | 2005-11-01 | 00:00:00 | 4,58 | 4,64 | 4,52 | 4,58 | 36.600 | | 2005-11-02 | 00:00:00 | 4,53 | 4,65 | 4,53 | 4,62 | 86.300 | | 2005-11-03 | 00:00:00 | 4,63 | 4,63 | 4,52 | 4,56 | 38.500 | | 2005-11-04 | 00:00:00 | 4,53 | 4,65 | 4,52 | 4,59 | 36.000 | | 2005-11-07 | 00:00:00 | 4,57 | 4,64 | 4,57 | 4,62 | 43.800 | | 2005-11-08 | 00:00:00 | 4,65 | 4,79 | 4,57 | 4,65 | 51.800 | | 2005-11-09 | 00:00:00 | 4,65 | 4,71 | 4,61 | 4,69 | 72.200 | | 2005-11-10 | 00:00:00 | 4,70 | 4,79 | 4,65 | 4,70 | 91.300 | | 2005-11-11 | 00:00:00 | 4,62 | 4,68 | 4,60 | 4,61 | 59.200 | | 2005-11-14 | 00:00:00 | 4,69 | 4,69 | 4,53 | 4,55 | 48.800 | | 2005-11-15 | 00:00:00 | 4,51 | 4,54 | 4,35 | 4,35 | 71.400 | | 2005-11-16 | 00:00:00 | 4,39 | 4,51 | 4,36 | 4,50 | 79.100 | | 2005-11-17 | 00:00:00 | 4,49 | 4,64 | 4,49 | 4,61 | 87.400 | | 2005-11-18 | 00:00:00 | 4,68 | 4,68 | 4,45 | 4,50 | 42.900 | | 2005-11-21 | 00:00:00 | 4,64 | 4,64 | 4,50 | 4,58 | 65.500 | | 2005-11-22 | 00:00:00 | 4,58 | 4,65 | 4,54 | 4,64 | 69.100 | | 2005-11-23 | 00:00:00 | 4,65 | 4,65 | 4,47 | 4,56 | 46.900 | | 2005-11-25 | 00:00:00 | 4,64 | 4,65 | 4,49 | 4,49 | 77.100 | | 2005-11-28 | 00:00:00 | 4,40 | 4,55 | 4,31 | 4,45 | 90.200 | | 2005-11-29 | 00:00:00 | 4,44 | 4,45 | 4,28 | 4,31 | 108.800 | | 2005-11-30 | 00:00:00 | 4,25 | 4,49 | 4,15 | 4,49 | 95.000 | | 2005-12-01 | 00:00:00 | 4,50 | 4,50 | 4,28 | 4,40 | 87.500 | | 2005-12-02 | 00:00:00 | 4,35 | 4,40 | 4,29 | 4,32 | 54.300 | | 2005-12-05 | 00:00:00 | 4,31 | 4,35 | 4,26 | 4,35 | 84.300 | | 2005-12-06 | 00:00:00 | 4,44 | 4,45 | 4,29 | 4,31 | 77.700 | | 2005-12-07 | 00:00:00 | 4,32 | 4,77 | 4,32 | 4,76 | 148.600 | | 2005-12-08 | 00:00:00 | 4,78 | 4,96 | 4,75 | 4,81 | 223.400 | | 2005-12-09 | 00:00:00 | 4,91 | 5,07 | 4,81 | 4,92 | 311.700 | | 2005-12-12 | 00:00:00 | 5,08 | 5,15 | 5,00 | 5,04 | 196.700 | | 2005-12-13 | 00:00:00 | 5,01 | 5,02 | 4,25 | 4,82 | 274.700 | | 2005-12-14 | 00:00:00 | 4,74 | 4,79 | 4,61 | 4,61 | 103.900 | | 2005-12-15 | 00:00:00 | 4,58 | 4,80 | 4,58 | 4,80 | 86.800 | | 2005-12-16 | 00:00:00 | 4,80 | 4,80 | 4,64 | 4,74 | 49.200 | | 2005-12-19 | 00:00:00 | 4,78 | 4,79 | 4,60 | 4,63 | 109.400 | | 2005-12-20 | 00:00:00 | 4,57 | 4,64 | 4,41 | 4,51 | 68.900 | | 2005-12-21 | 00:00:00 | 4,43 | 4,55 | 4,40 | 4,55 | 61.300 | | 2005-12-22 | 00:00:00 | 4,60 | 4,74 | 4,48 | 4,72 | 77.400 | | 2005-12-23 | 00:00:00 | 4,70 | 4,88 | 4,70 | 4,88 | 88.100 | | 2005-12-27 | 00:00:00 | 4,85 | 4,90 | 4,46 | 4,60 | 119.900 | | 2005-12-28 | 00:00:00 | 4,65 | 4,85 | 4,63 | 4,71 | 44.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
