(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-15 | 00:00:00 | 4,74 | 4,77 | 4,64 | 4,75 | 3.808.825 | | 2018-06-18 | 00:00:00 | 4,74 | 4,78 | 4,59 | 4,62 | 859.850 | | 2018-06-19 | 00:00:00 | 4,58 | 4,68 | 4,58 | 4,66 | 690.414 | | 2018-06-20 | 00:00:00 | 4,69 | 4,73 | 4,64 | 4,68 | 249.242 | | 2018-06-21 | 00:00:00 | 4,66 | 4,67 | 4,59 | 4,60 | 771.561 | | 2018-06-22 | 00:00:00 | 4,60 | 4,63 | 4,57 | 4,58 | 893.255 | | 2018-06-25 | 00:00:00 | 4,59 | 4,60 | 4,24 | 4,31 | 3.583.147 | | 2018-06-26 | 00:00:00 | 4,27 | 4,45 | 4,27 | 4,39 | 1.226.150 | | 2018-06-27 | 00:00:00 | 4,40 | 4,45 | 4,29 | 4,31 | 1.330.587 | | 2018-06-28 | 00:00:00 | 4,15 | 4,35 | 4,15 | 4,32 | 751.576 | | 2018-06-29 | 00:00:00 | 4,34 | 4,47 | 4,30 | 4,45 | 886.229 | | 2018-07-02 | 00:00:00 | 4,41 | 4,53 | 4,41 | 4,47 | 906.358 | | 2018-07-03 | 00:00:00 | 4,48 | 4,62 | 4,42 | 4,62 | 852.122 | | 2018-07-05 | 00:00:00 | 4,66 | 4,68 | 4,54 | 4,57 | 999.549 | | 2018-07-06 | 00:00:00 | 4,56 | 4,59 | 4,52 | 4,56 | 698.808 | | 2018-07-09 | 00:00:00 | 4,60 | 4,62 | 4,41 | 4,43 | 1.115.294 | | 2018-07-10 | 00:00:00 | 4,40 | 4,48 | 4,39 | 4,46 | 444.462 | | 2018-07-11 | 00:00:00 | 4,43 | 4,47 | 4,35 | 4,37 | 558.490 | | 2018-07-12 | 00:00:00 | 4,37 | 4,41 | 4,30 | 4,30 | 474.652 | | 2018-07-13 | 00:00:00 | 4,31 | 4,35 | 4,27 | 4,29 | 485.795 | | 2018-07-16 | 00:00:00 | 4,32 | 4,45 | 4,28 | 4,32 | 721.308 | | 2018-07-17 | 00:00:00 | 4,32 | 4,51 | 4,31 | 4,43 | 18.087.898 | | 2018-07-18 | 00:00:00 | 4,43 | 4,51 | 4,35 | 4,35 | 997.678 | | 2018-07-19 | 00:00:00 | 4,31 | 4,59 | 4,30 | 4,53 | 1.167.997 | | 2018-07-20 | 00:00:00 | 4,56 | 4,58 | 4,40 | 4,48 | 1.355.178 | | 2018-07-23 | 00:00:00 | 4,43 | 4,48 | 4,35 | 4,45 | 711.806 | | 2018-07-24 | 00:00:00 | 4,43 | 4,51 | 4,36 | 4,43 | 1.020.109 | | 2018-07-25 | 00:00:00 | 4,46 | 4,56 | 4,46 | 4,50 | 731.965 | | 2018-07-26 | 00:00:00 | 4,50 | 4,55 | 4,45 | 4,47 | 1.232.425 | | 2018-07-27 | 00:00:00 | 4,49 | 4,52 | 4,34 | 4,35 | 945.236 | | 2018-07-30 | 00:00:00 | 4,34 | 4,38 | 4,28 | 4,28 | 601.251 | | 2018-07-31 | 00:00:00 | 4,28 | 4,38 | 4,27 | 4,31 | 594.491 | | 2018-08-01 | 00:00:00 | 4,30 | 4,37 | 4,27 | 4,27 | 1.245.927 | | 2018-08-02 | 00:00:00 | 4,23 | 4,36 | 4,23 | 4,30 | 612.505 | | 2018-08-03 | 00:00:00 | 4,30 | 4,40 | 4,29 | 4,30 | 646.410 | | 2018-08-06 | 00:00:00 | 4,25 | 4,38 | 4,25 | 4,27 | 677.882 | | 2018-08-07 | 00:00:00 | 4,27 | 4,33 | 4,27 | 4,27 | 658.812 | | 2018-08-08 | 00:00:00 | 4,27 | 4,37 | 4,27 | 4,31 | 555.343 | | 2018-08-09 | 00:00:00 | 4,35 | 4,38 | 4,29 | 4,31 | 496.086 | | 2018-08-10 | 00:00:00 | 4,30 | 4,36 | 4,25 | 4,33 | 710.240 | | 2018-08-13 | 00:00:00 | 4,31 | 4,37 | 4,29 | 4,31 | 1.316.963 | | | << < 101 102 103 104 > >> |
|
