(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-13 | 00:00:00 | 4,31 | 4,37 | 4,29 | 4,31 | 1.316.963 | | 2018-08-14 | 00:00:00 | 4,37 | 4,42 | 4,31 | 4,38 | 1.515.019 | | 2018-08-15 | 00:00:00 | 4,31 | 4,35 | 4,19 | 4,23 | 2.654.686 | | 2018-08-16 | 00:00:00 | 4,22 | 4,25 | 3,63 | 3,65 | 3.245.084 | | 2018-08-17 | 00:00:00 | 3,66 | 3,82 | 3,66 | 3,77 | 2.256.762 | | 2018-08-20 | 00:00:00 | 3,77 | 3,83 | 3,63 | 3,64 | 1.512.247 | | 2018-08-21 | 00:00:00 | 3,67 | 3,75 | 3,61 | 3,73 | 1.318.371 | | 2018-08-22 | 00:00:00 | 3,73 | 3,75 | 3,66 | 3,68 | 936.926 | | 2018-08-23 | 00:00:00 | 3,66 | 3,67 | 3,43 | 3,45 | 2.862.985 | | 2018-08-24 | 00:00:00 | 3,47 | 3,76 | 3,47 | 3,74 | 1.080.069 | | 2018-08-27 | 00:00:00 | 3,79 | 3,85 | 3,75 | 3,83 | 848.711 | | 2018-08-28 | 00:00:00 | 3,85 | 3,87 | 3,70 | 3,74 | 872.969 | | 2018-08-29 | 00:00:00 | 3,72 | 3,81 | 3,68 | 3,76 | 493.901 | | 2018-08-30 | 00:00:00 | 3,73 | 3,78 | 3,62 | 3,64 | 1.103.719 | | 2018-08-31 | 00:00:00 | 3,64 | 3,71 | 3,61 | 3,67 | 681.486 | | 2018-09-04 | 00:00:00 | 3,63 | 3,65 | 3,47 | 3,58 | 1.257.444 | | 2018-09-05 | 00:00:00 | 3,58 | 3,61 | 3,49 | 3,52 | 650.791 | | 2018-09-06 | 00:00:00 | 3,55 | 3,65 | 3,48 | 3,49 | 1.065.503 | | 2018-09-07 | 00:00:00 | 3,46 | 3,57 | 3,45 | 3,49 | 778.283 | | 2018-09-10 | 00:00:00 | 3,52 | 3,57 | 3,45 | 3,45 | 927.771 | | 2018-09-11 | 00:00:00 | 3,41 | 3,56 | 3,41 | 3,55 | 788.544 | | 2018-09-12 | 00:00:00 | 3,55 | 3,82 | 3,47 | 3,75 | 1.776.605 | | 2018-09-13 | 00:00:00 | 3,83 | 3,84 | 3,63 | 3,63 | 938.996 | | 2018-09-14 | 00:00:00 | 3,61 | 3,66 | 3,54 | 3,54 | 1.019.558 | | 2018-09-17 | 00:00:00 | 3,58 | 3,72 | 3,51 | 3,68 | 1.258.344 | | 2018-09-18 | 00:00:00 | 3,69 | 3,76 | 3,64 | 3,71 | 878.087 | | 2018-09-19 | 00:00:00 | 3,69 | 3,80 | 3,69 | 3,74 | 719.287 | | 2018-09-20 | 00:00:00 | 3,75 | 3,88 | 3,74 | 3,87 | 1.062.175 | | 2018-09-21 | 00:00:00 | 3,81 | 3,84 | 3,76 | 3,77 | 2.872.799 | | 2018-09-24 | 00:00:00 | 3,82 | 3,92 | 3,79 | 3,82 | 1.148.482 | | 2018-09-25 | 00:00:00 | 3,88 | 3,89 | 3,75 | 3,75 | 932.849 | | 2018-09-26 | 00:00:00 | 3,70 | 3,79 | 3,66 | 3,70 | 744.665 | | 2018-09-27 | 00:00:00 | 3,67 | 3,67 | 3,58 | 3,65 | 683.015 | | 2018-09-28 | 00:00:00 | 3,68 | 3,76 | 3,63 | 3,71 | 453.001 | | 2018-10-01 | 00:00:00 | 3,66 | 3,74 | 3,64 | 3,69 | 684.209 | | 2018-10-02 | 00:00:00 | 3,71 | 3,86 | 3,69 | 3,79 | 1.076.926 | | 2018-10-03 | 00:00:00 | 3,81 | 3,98 | 3,67 | 3,92 | 2.789.945 | | 2018-10-04 | 00:00:00 | 3,91 | 4,07 | 3,87 | 3,96 | 1.206.384 | | 2018-10-05 | 00:00:00 | 4,00 | 4,09 | 3,97 | 4,00 | 750.228 | | 2018-10-08 | 00:00:00 | 3,93 | 3,98 | 3,82 | 3,94 | 882.174 | | 2018-10-09 | 00:00:00 | 3,94 | 4,06 | 3,92 | 3,99 | 943.228 | | | << < 101 102 103 104 > >> |
|
