(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 | 2003-08-12 | 00:00:00 | 1,30 | 1,33 | 1,26 | 1,30 | 1.656 | 2003-08-13 | 00:00:00 | 1,48 | 1,50 | 1,30 | 1,48 | 1.533 | 2003-08-14 | 00:00:00 | 1,70 | 1,80 | 1,52 | 1,70 | 2.387 | 2003-08-15 | 00:00:00 | 1,80 | 1,85 | 1,65 | 1,80 | 2.579 | 2003-08-18 | 00:00:00 | 2,06 | 2,18 | 1,72 | 2,06 | 2.242 | 2003-08-19 | 00:00:00 | 2,05 | 2,20 | 1,81 | 2,05 | 5.369 | 2003-08-20 | 00:00:00 | 2,22 | 2,25 | 2,02 | 2,22 | 4.490 | 2003-08-21 | 00:00:00 | 2,05 | 2,27 | 2,00 | 2,05 | 2.186 | 2003-08-22 | 00:00:00 | 2,00 | 2,06 | 1,85 | 2,00 | 3.122 | 2003-08-25 | 00:00:00 | 1,89 | 2,00 | 1,89 | 1,89 | 1.870 | 2003-08-26 | 00:00:00 | 1,73 | 1,86 | 1,60 | 1,73 | 4.634 | 2003-08-27 | 00:00:00 | 1,82 | 1,88 | 1,73 | 1,82 | 2.499 | 2003-08-28 | 00:00:00 | 1,81 | 1,94 | 1,79 | 1,81 | 1.705 | 2003-08-29 | 00:00:00 | 1,88 | 1,90 | 1,79 | 1,88 | 1.572 | 2003-09-02 | 00:00:00 | 2,08 | 2,11 | 1,85 | 2,08 | 2.638 | 2003-09-03 | 00:00:00 | 2,00 | 2,09 | 1,99 | 2,00 | 1.089 | 2003-09-04 | 00:00:00 | 2,02 | 2,03 | 1,93 | 2,02 | 1.032 | 2003-09-05 | 00:00:00 | 1,98 | 2,02 | 1,91 | 1,98 | 613 | 2003-09-08 | 00:00:00 | 1,91 | 1,98 | 1,84 | 1,91 | 1.070 | 2003-09-09 | 00:00:00 | 1,98 | 2,05 | 1,95 | 1,98 | 917 | 2003-09-10 | 00:00:00 | 1,98 | 2,08 | 1,98 | 1,98 | 2.399 | 2003-09-11 | 00:00:00 | 2,03 | 2,07 | 2,00 | 2,03 | 601 | 2003-09-12 | 00:00:00 | 1,99 | 2,06 | 1,97 | 1,99 | 830 | 2003-09-15 | 00:00:00 | 2,00 | 2,06 | 1,98 | 2,00 | 1.610 | 2003-09-16 | 00:00:00 | 1,90 | 2,02 | 1,85 | 1,90 | 1.502 | 2003-09-17 | 00:00:00 | 1,88 | 1,90 | 1,82 | 1,88 | 1.021 | 2003-09-18 | 00:00:00 | 1,75 | 1,88 | 1,64 | 1,75 | 2.456 | 2003-09-19 | 00:00:00 | 1,85 | 1,85 | 1,66 | 1,85 | 1.828 | 2003-09-22 | 00:00:00 | 1,97 | 2,04 | 1,88 | 1,97 | 1.921 | 2003-09-23 | 00:00:00 | 1,95 | 2,00 | 1,90 | 1,95 | 1.113 | 2003-09-24 | 00:00:00 | 2,04 | 2,04 | 1,93 | 2,04 | 2.189 | 2003-09-25 | 00:00:00 | 2,11 | 2,13 | 2,04 | 2,11 | 7.178 | 2003-09-26 | 00:00:00 | 2,29 | 2,39 | 2,14 | 2,29 | 10.542 | 2003-09-29 | 00:00:00 | 2,17 | 2,41 | 2,09 | 2,17 | 17.954 | 2003-09-30 | 00:00:00 | 2,24 | 2,28 | 2,16 | 2,24 | 7.336 | 2003-10-01 | 00:00:00 | 2,27 | 2,34 | 2,23 | 2,27 | 8.059 | 2003-10-02 | 00:00:00 | 2,38 | 2,40 | 2,21 | 2,38 | 4.503 | 2003-10-03 | 00:00:00 | 2,37 | 2,69 | 2,36 | 2,37 | 8.725 | 2003-10-06 | 00:00:00 | 2,65 | 2,67 | 2,48 | 2,65 | 12.579 | 2003-10-07 | 00:00:00 | 2,64 | 2,74 | 2,58 | 2,64 | 5.189 | 2003-10-08 | 00:00:00 | 2,80 | 2,82 | 2,63 | 2,80 | 4.865 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|