(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-03 | 00:00:00 | 5,95 | 6,00 | 5,85 | 6,00 | 152.500 | | 2004-02-04 | 00:00:00 | 6,00 | 6,05 | 5,75 | 5,75 | 110.500 | | 2004-02-05 | 00:00:00 | 5,75 | 5,80 | 5,10 | 5,50 | 215.400 | | 2004-02-06 | 00:00:00 | 5,63 | 5,75 | 5,60 | 5,65 | 150.200 | | 2004-02-09 | 00:00:00 | 5,70 | 6,50 | 5,70 | 6,50 | 273.000 | | 2004-02-10 | 00:00:00 | 6,70 | 6,80 | 6,50 | 6,70 | 344.800 | | 2004-02-11 | 00:00:00 | 6,80 | 7,00 | 6,70 | 6,86 | 175.900 | | 2004-02-12 | 00:00:00 | 6,95 | 6,95 | 6,60 | 6,75 | 115.700 | | 2004-02-13 | 00:00:00 | 6,85 | 6,85 | 6,60 | 6,65 | 96.300 | | 2004-02-17 | 00:00:00 | 6,70 | 6,95 | 6,70 | 6,80 | 332.900 | | 2004-02-18 | 00:00:00 | 6,90 | 6,90 | 6,75 | 6,82 | 142.400 | | 2004-02-19 | 00:00:00 | 6,87 | 6,87 | 6,63 | 6,63 | 105.500 | | 2004-02-20 | 00:00:00 | 6,65 | 6,70 | 6,35 | 6,45 | 124.000 | | 2004-02-23 | 00:00:00 | 6,47 | 6,47 | 6,05 | 6,19 | 165.000 | | 2004-02-24 | 00:00:00 | 6,20 | 6,60 | 6,10 | 6,49 | 85.900 | | 2004-02-25 | 00:00:00 | 6,45 | 6,45 | 5,98 | 6,10 | 70.800 | | 2004-02-26 | 00:00:00 | 6,05 | 6,16 | 5,95 | 6,00 | 218.400 | | 2004-02-27 | 00:00:00 | 6,05 | 6,05 | 5,75 | 6,02 | 50.400 | | 2004-03-01 | 00:00:00 | 6,08 | 6,30 | 6,04 | 6,25 | 59.100 | | 2004-03-02 | 00:00:00 | 6,20 | 6,20 | 5,95 | 6,01 | 97.900 | | 2004-03-03 | 00:00:00 | 6,10 | 6,10 | 5,75 | 6,00 | 114.300 | | 2004-03-04 | 00:00:00 | 5,90 | 6,08 | 5,90 | 5,90 | 60.000 | | 2004-03-05 | 00:00:00 | 6,00 | 6,25 | 6,00 | 6,20 | 70.200 | | 2004-03-08 | 00:00:00 | 6,24 | 6,24 | 6,00 | 6,15 | 94.200 | | 2004-03-09 | 00:00:00 | 6,00 | 6,12 | 5,90 | 6,05 | 101.000 | | 2004-03-10 | 00:00:00 | 6,05 | 6,05 | 5,85 | 5,95 | 58.500 | | 2004-03-11 | 00:00:00 | 6,00 | 6,04 | 5,85 | 5,95 | 58.000 | | 2004-03-12 | 00:00:00 | 5,80 | 5,98 | 5,66 | 5,70 | 109.100 | | 2004-03-15 | 00:00:00 | 5,75 | 5,90 | 5,50 | 5,59 | 107.500 | | 2004-03-16 | 00:00:00 | 5,48 | 5,65 | 5,41 | 5,46 | 102.300 | | 2004-03-17 | 00:00:00 | 5,50 | 5,75 | 5,40 | 5,65 | 106.600 | | 2004-03-18 | 00:00:00 | 5,70 | 5,95 | 5,70 | 5,95 | 194.900 | | 2004-03-19 | 00:00:00 | 5,94 | 5,95 | 5,80 | 5,82 | 60.100 | | 2004-03-22 | 00:00:00 | 5,95 | 5,95 | 5,77 | 5,80 | 125.100 | | 2004-03-23 | 00:00:00 | 5,80 | 5,84 | 5,60 | 5,71 | 54.300 | | 2004-03-24 | 00:00:00 | 5,78 | 5,78 | 5,45 | 5,70 | 100.300 | | 2004-03-25 | 00:00:00 | 5,80 | 5,89 | 5,70 | 5,75 | 108.200 | | 2004-03-26 | 00:00:00 | 5,85 | 5,85 | 5,70 | 5,70 | 74.900 | | 2004-03-29 | 00:00:00 | 5,72 | 5,85 | 5,72 | 5,82 | 88.700 | | 2004-03-30 | 00:00:00 | 5,84 | 5,84 | 5,75 | 5,80 | 89.900 | | 2004-03-31 | 00:00:00 | 5,80 | 5,94 | 5,75 | 5,81 | 70.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
