(Login BolsaPT & Canal Forex) |
|
 Novagold Resource - [Ticker: NG] |     | | Última Trade | 3,810 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,050 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 4,080 x 4.600 - 4,090 x 12.100 | EPS | 0,00 | | Abertura | 3,800 | PER | 0,00% | | Máximo | 3,890 | Pagamento Dividendo | | | Mínimo | 3,770 | Data Ex-Dividendo | | | Fecho Anterior | 3,760 | Yield | | | Volume | 1.539.877 | 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 NG de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-31 | 00:00:00 | 4,50 | 4,50 | 4,50 | 4,50 | 0 | | 2003-11-03 | 00:00:00 | 4,37 | 4,37 | 4,37 | 4,37 | 0 | | 2003-11-04 | 00:00:00 | 4,36 | 4,36 | 4,36 | 4,36 | 0 | | 2003-11-05 | 00:00:00 | 4,49 | 4,49 | 4,49 | 4,49 | 0 | | 2003-11-06 | 00:00:00 | 4,17 | 4,17 | 4,17 | 4,17 | 0 | | 2003-11-07 | 00:00:00 | 4,05 | 4,05 | 4,05 | 4,05 | 0 | | 2003-11-10 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 0 | | 2003-11-11 | 00:00:00 | 4,14 | 4,14 | 4,14 | 4,14 | 0 | | 2003-11-12 | 00:00:00 | 4,29 | 4,29 | 4,29 | 4,29 | 0 | | 2003-11-13 | 00:00:00 | 4,25 | 4,25 | 4,25 | 4,25 | 0 | | 2003-11-14 | 00:00:00 | 4,41 | 4,41 | 4,41 | 4,41 | 0 | | 2003-11-17 | 00:00:00 | 4,38 | 4,38 | 4,38 | 4,38 | 0 | | 2003-11-18 | 00:00:00 | 4,67 | 4,67 | 4,67 | 4,67 | 0 | | 2003-11-19 | 00:00:00 | 4,53 | 4,53 | 4,53 | 4,53 | 0 | | 2003-11-20 | 00:00:00 | 4,48 | 4,48 | 4,48 | 4,48 | 0 | | 2003-11-21 | 00:00:00 | 4,54 | 4,54 | 4,54 | 4,54 | 0 | | 2003-11-24 | 00:00:00 | 4,54 | 4,54 | 4,54 | 4,54 | 0 | | 2003-11-25 | 00:00:00 | 4,62 | 4,62 | 4,62 | 4,62 | 0 | | 2003-11-26 | 00:00:00 | 4,66 | 4,66 | 4,66 | 4,66 | 0 | | 2003-11-28 | 00:00:00 | 4,75 | 4,75 | 4,75 | 4,75 | 0 | | 2003-12-01 | 00:00:00 | 4,81 | 4,81 | 4,81 | 4,81 | 0 | | 2003-12-02 | 00:00:00 | 4,95 | 5,29 | 4,95 | 5,07 | 3.469 | | 2003-12-03 | 00:00:00 | 5,12 | 5,24 | 5,08 | 5,16 | 2.520 | | 2003-12-04 | 00:00:00 | 5,16 | 5,18 | 5,00 | 5,08 | 184.000 | | 2003-12-05 | 00:00:00 | 5,08 | 5,08 | 4,96 | 5,01 | 303.500 | | 2003-12-08 | 00:00:00 | 5,06 | 5,19 | 5,05 | 5,15 | 290.400 | | 2003-12-09 | 00:00:00 | 5,15 | 5,19 | 4,95 | 4,95 | 138.900 | | 2003-12-10 | 00:00:00 | 4,95 | 4,97 | 4,48 | 4,63 | 253.500 | | 2003-12-11 | 00:00:00 | 4,50 | 4,50 | 4,00 | 4,40 | 356.100 | | 2003-12-12 | 00:00:00 | 4,45 | 4,75 | 4,45 | 4,70 | 191.300 | | 2003-12-15 | 00:00:00 | 4,70 | 4,83 | 4,61 | 4,72 | 198.500 | | 2003-12-16 | 00:00:00 | 4,71 | 4,71 | 4,53 | 4,59 | 87.200 | | 2003-12-17 | 00:00:00 | 4,60 | 4,64 | 4,46 | 4,62 | 246.100 | | 2003-12-18 | 00:00:00 | 4,68 | 4,68 | 4,50 | 4,62 | 92.000 | | 2003-12-19 | 00:00:00 | 4,57 | 4,64 | 4,41 | 4,59 | 88.800 | | 2003-12-22 | 00:00:00 | 4,57 | 4,72 | 4,47 | 4,61 | 91.000 | | 2003-12-23 | 00:00:00 | 4,57 | 4,95 | 4,55 | 4,76 | 84.900 | | 2003-12-24 | 00:00:00 | 4,78 | 4,94 | 4,75 | 4,94 | 43.400 | | 2003-12-26 | 00:00:00 | 4,90 | 4,98 | 4,90 | 4,98 | 44.200 | | 2003-12-29 | 00:00:00 | 5,04 | 5,15 | 4,95 | 5,15 | 243.700 | | 2003-12-30 | 00:00:00 | 5,15 | 5,20 | 4,98 | 5,02 | 509.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
