(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-08 | 00:00:00 | 2,80 | 2,82 | 2,63 | 2,80 | 4.865 | | 2003-10-09 | 00:00:00 | 2,83 | 2,84 | 2,56 | 2,61 | 342.400 | | 2003-10-10 | 00:00:00 | 2,61 | 2,69 | 2,55 | 2,60 | 325.900 | | 2003-10-13 | 00:00:00 | 2,68 | 2,69 | 2,58 | 2,68 | 261.900 | | 2003-10-14 | 00:00:00 | 2,69 | 2,71 | 2,64 | 2,69 | 243.300 | | 2003-10-15 | 00:00:00 | 2,65 | 2,69 | 2,60 | 2,65 | 333.800 | | 2003-10-16 | 00:00:00 | 2,66 | 2,68 | 2,61 | 2,68 | 193.300 | | 2003-10-17 | 00:00:00 | 2,74 | 2,82 | 2,67 | 2,80 | 150.100 | | 2003-10-20 | 00:00:00 | 2,84 | 3,02 | 2,78 | 3,02 | 356.200 | | 2003-10-21 | 00:00:00 | 3,02 | 3,11 | 3,00 | 3,11 | 593.300 | | 2003-10-22 | 00:00:00 | 3,12 | 3,28 | 3,08 | 3,28 | 416.900 | | 2003-10-23 | 00:00:00 | 3,29 | 3,64 | 3,26 | 3,58 | 684.500 | | 2003-10-24 | 00:00:00 | 3,64 | 3,92 | 3,60 | 3,60 | 748.600 | | 2003-10-27 | 00:00:00 | 3,75 | 3,75 | 3,60 | 3,67 | 314.600 | | 2003-10-28 | 00:00:00 | 3,67 | 3,67 | 3,45 | 3,55 | 247.100 | | 2003-10-29 | 00:00:00 | 3,52 | 3,75 | 3,52 | 3,75 | 189.300 | | 2003-10-30 | 00:00:00 | 3,84 | 3,88 | 3,68 | 3,82 | 194.300 | | 2003-10-31 | 00:00:00 | 3,83 | 4,40 | 3,61 | 4,20 | 266.200 | | 2003-11-03 | 00:00:00 | 4,25 | 4,60 | 4,10 | 4,40 | 422.400 | | 2003-11-04 | 00:00:00 | 4,40 | 5,00 | 4,40 | 4,65 | 438.600 | | 2003-11-05 | 00:00:00 | 4,75 | 5,31 | 4,70 | 5,23 | 486.900 | | 2003-11-06 | 00:00:00 | 5,30 | 5,55 | 4,51 | 4,60 | 607.700 | | 2003-11-07 | 00:00:00 | 4,60 | 4,60 | 3,41 | 4,20 | 782.600 | | 2003-11-10 | 00:00:00 | 4,35 | 4,63 | 4,15 | 4,57 | 252.000 | | 2003-11-11 | 00:00:00 | 4,57 | 4,97 | 4,57 | 4,70 | 155.200 | | 2003-11-12 | 00:00:00 | 4,75 | 4,91 | 4,65 | 4,70 | 230.200 | | 2003-11-13 | 00:00:00 | 4,87 | 4,95 | 4,61 | 4,65 | 137.600 | | 2003-11-14 | 00:00:00 | 4,68 | 4,80 | 3,97 | 4,04 | 437.000 | | 2003-11-17 | 00:00:00 | 4,05 | 4,32 | 4,04 | 4,25 | 255.400 | | 2003-11-18 | 00:00:00 | 4,23 | 4,50 | 4,23 | 4,37 | 170.800 | | 2003-11-19 | 00:00:00 | 4,49 | 4,49 | 4,04 | 4,15 | 114.300 | | 2003-11-20 | 00:00:00 | 4,10 | 4,30 | 3,65 | 3,80 | 356.400 | | 2003-11-21 | 00:00:00 | 3,85 | 3,85 | 3,45 | 3,69 | 412.100 | | 2003-11-24 | 00:00:00 | 3,65 | 3,78 | 3,55 | 3,75 | 256.100 | | 2003-11-25 | 00:00:00 | 3,75 | 4,03 | 3,60 | 4,00 | 149.100 | | 2003-11-26 | 00:00:00 | 4,10 | 4,30 | 3,95 | 4,15 | 166.900 | | 2003-11-28 | 00:00:00 | 4,14 | 4,23 | 4,14 | 4,16 | 72.900 | | 2003-12-01 | 00:00:00 | 4,27 | 4,45 | 4,17 | 4,17 | 257.400 | | 2003-12-02 | 00:00:00 | 4,20 | 4,35 | 4,15 | 4,15 | 225.800 | | 2003-12-03 | 00:00:00 | 4,20 | 4,25 | 4,02 | 4,15 | 122.700 | | 2003-12-04 | 00:00:00 | 4,08 | 4,15 | 3,80 | 3,86 | 165.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
