(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-04-19 | 00:00:00 | 4,62 | 4,73 | 4,58 | 4,72 | 984.199 | 2018-04-20 | 00:00:00 | 4,69 | 4,83 | 4,67 | 4,81 | 1.384.064 | 2018-04-23 | 00:00:00 | 4,74 | 4,74 | 4,60 | 4,62 | 839.108 | 2018-04-24 | 00:00:00 | 4,60 | 4,94 | 4,58 | 4,80 | 1.777.679 | 2018-04-25 | 00:00:00 | 4,75 | 4,84 | 4,74 | 4,78 | 1.456.993 | 2018-04-26 | 00:00:00 | 4,80 | 4,81 | 4,69 | 4,72 | 656.686 | 2018-04-27 | 00:00:00 | 4,73 | 4,79 | 4,70 | 4,75 | 406.749 | 2018-04-30 | 00:00:00 | 4,73 | 4,85 | 4,71 | 4,85 | 1.353.227 | 2018-05-01 | 00:00:00 | 4,76 | 4,92 | 4,70 | 4,90 | 1.091.883 | 2018-05-02 | 00:00:00 | 4,91 | 5,03 | 4,90 | 4,92 | 2.236.286 | 2018-05-03 | 00:00:00 | 5,04 | 5,04 | 4,91 | 4,96 | 886.593 | 2018-05-04 | 00:00:00 | 4,93 | 5,05 | 4,93 | 5,02 | 818.461 | 2018-05-07 | 00:00:00 | 4,97 | 5,01 | 4,74 | 4,75 | 1.471.861 | 2018-05-08 | 00:00:00 | 4,72 | 4,91 | 4,65 | 4,89 | 1.010.499 | 2018-05-09 | 00:00:00 | 4,86 | 4,95 | 4,75 | 4,80 | 1.903.296 | 2018-05-10 | 00:00:00 | 4,84 | 4,93 | 4,81 | 4,84 | 857.989 | 2018-05-11 | 00:00:00 | 4,89 | 4,96 | 4,86 | 4,90 | 989.572 | 2018-05-14 | 00:00:00 | 4,93 | 4,97 | 4,87 | 4,92 | 1.168.472 | 2018-05-15 | 00:00:00 | 4,85 | 4,90 | 4,70 | 4,88 | 1.506.454 | 2018-05-16 | 00:00:00 | 4,88 | 4,94 | 4,86 | 4,92 | 1.142.175 | 2018-05-17 | 00:00:00 | 4,94 | 4,94 | 4,84 | 4,86 | 579.012 | 2018-05-18 | 00:00:00 | 4,83 | 4,90 | 4,82 | 4,83 | 760.494 | 2018-05-21 | 00:00:00 | 4,79 | 4,79 | 4,67 | 4,67 | 1.280.936 | 2018-05-22 | 00:00:00 | 4,67 | 4,80 | 4,57 | 4,58 | 1.120.144 | 2018-05-23 | 00:00:00 | 4,55 | 4,68 | 4,54 | 4,66 | 759.286 | 2018-05-24 | 00:00:00 | 4,66 | 4,83 | 4,63 | 4,81 | 1.154.166 | 2018-05-25 | 00:00:00 | 4,83 | 4,87 | 4,80 | 4,86 | 851.925 | 2018-05-29 | 00:00:00 | 4,79 | 4,88 | 4,76 | 4,85 | 957.398 | 2018-05-30 | 00:00:00 | 4,89 | 4,90 | 4,82 | 4,85 | 1.304.322 | 2018-05-31 | 00:00:00 | 4,83 | 4,88 | 4,82 | 4,84 | 1.180.984 | 2018-06-01 | 00:00:00 | 4,82 | 4,85 | 4,66 | 4,68 | 1.207.067 | 2018-06-04 | 00:00:00 | 4,65 | 4,71 | 4,54 | 4,55 | 1.629.230 | 2018-06-05 | 00:00:00 | 4,51 | 4,60 | 4,51 | 4,56 | 1.388.197 | 2018-06-06 | 00:00:00 | 4,57 | 4,61 | 4,52 | 4,54 | 932.638 | 2018-06-07 | 00:00:00 | 4,57 | 4,60 | 4,50 | 4,50 | 653.580 | 2018-06-08 | 00:00:00 | 4,48 | 4,50 | 4,42 | 4,45 | 906.505 | 2018-06-11 | 00:00:00 | 4,43 | 4,47 | 4,35 | 4,47 | 1.145.907 | 2018-06-12 | 00:00:00 | 4,47 | 4,59 | 4,46 | 4,57 | 2.859.271 | 2018-06-13 | 00:00:00 | 4,61 | 4,77 | 4,57 | 4,74 | 1.508.192 | 2018-06-14 | 00:00:00 | 4,80 | 4,82 | 4,72 | 4,79 | 1.235.995 | 2018-06-15 | 00:00:00 | 4,74 | 4,77 | 4,64 | 4,75 | 3.808.825 | | << < 101 102 103 104 > >> |
|