(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-09 | 00:00:00 | 3,94 | 4,06 | 3,92 | 3,99 | 943.228 | | 2018-10-10 | 00:00:00 | 3,98 | 4,01 | 3,79 | 3,91 | 1.118.832 | | 2018-10-11 | 00:00:00 | 3,98 | 4,11 | 3,92 | 4,06 | 896.210 | | 2018-10-12 | 00:00:00 | 4,20 | 4,23 | 3,99 | 4,16 | 1.351.925 | | 2018-10-15 | 00:00:00 | 4,19 | 4,33 | 4,17 | 4,30 | 1.199.851 | | 2018-10-16 | 00:00:00 | 4,31 | 4,33 | 4,16 | 4,17 | 1.152.799 | | 2018-10-17 | 00:00:00 | 4,20 | 4,28 | 4,14 | 4,25 | 1.131.654 | | 2018-10-18 | 00:00:00 | 4,21 | 4,30 | 4,19 | 4,22 | 644.721 | | 2018-10-19 | 00:00:00 | 4,21 | 4,27 | 4,15 | 4,27 | 1.036.003 | | 2018-10-22 | 00:00:00 | 4,26 | 4,27 | 4,17 | 4,18 | 563.581 | | 2018-10-23 | 00:00:00 | 4,29 | 4,30 | 4,18 | 4,20 | 409.308 | | 2018-10-24 | 00:00:00 | 4,25 | 4,33 | 4,20 | 4,25 | 884.926 | | 2018-10-25 | 00:00:00 | 4,23 | 4,27 | 3,99 | 3,99 | 1.899.072 | | 2018-10-26 | 00:00:00 | 3,99 | 4,16 | 3,97 | 3,97 | 1.194.215 | | 2018-10-29 | 00:00:00 | 3,94 | 4,17 | 3,91 | 4,12 | 1.633.365 | | 2018-10-30 | 00:00:00 | 4,05 | 4,22 | 4,05 | 4,18 | 872.595 | | 2018-10-31 | 00:00:00 | 4,13 | 4,13 | 4,02 | 4,03 | 1.824.978 | | 2018-11-01 | 00:00:00 | 4,09 | 4,25 | 4,08 | 4,18 | 1.611.062 | | 2018-11-02 | 00:00:00 | 4,13 | 4,22 | 4,11 | 4,11 | 956.011 | | 2018-11-05 | 00:00:00 | 4,05 | 4,18 | 4,02 | 4,04 | 1.169.570 | | 2018-11-06 | 00:00:00 | 4,03 | 4,09 | 4,01 | 4,04 | 662.555 | | 2018-11-07 | 00:00:00 | 4,05 | 4,13 | 3,98 | 3,99 | 1.133.814 | | 2018-11-08 | 00:00:00 | 3,97 | 4,06 | 3,97 | 3,99 | 1.268.810 | | 2018-11-09 | 00:00:00 | 3,93 | 4,02 | 3,90 | 3,90 | 1.469.934 | | 2018-11-12 | 00:00:00 | 3,89 | 3,93 | 3,77 | 3,78 | 754.360 | | 2018-11-13 | 00:00:00 | 3,78 | 3,82 | 3,70 | 3,72 | 704.535 | | 2018-11-14 | 00:00:00 | 3,73 | 3,89 | 3,71 | 3,84 | 868.433 | | 2018-11-15 | 00:00:00 | 3,84 | 3,93 | 3,78 | 3,86 | 1.440.114 | | 2018-11-16 | 00:00:00 | 3,90 | 3,96 | 3,86 | 3,88 | 2.463.143 | | 2018-11-19 | 00:00:00 | 3,87 | 3,91 | 3,79 | 3,84 | 1.363.444 | | 2018-11-20 | 00:00:00 | 3,83 | 3,86 | 3,74 | 3,80 | 1.112.088 | | 2018-11-21 | 00:00:00 | 3,80 | 3,93 | 3,79 | 3,91 | 1.272.089 | | 2018-11-23 | 00:00:00 | 3,73 | 3,94 | 3,73 | 3,82 | 315.198 | | 2018-11-26 | 00:00:00 | 3,78 | 3,85 | 3,71 | 3,73 | 953.568 | | 2018-11-27 | 00:00:00 | 3,75 | 3,75 | 3,62 | 3,68 | 1.015.042 | | 2018-11-28 | 00:00:00 | 3,63 | 3,79 | 3,62 | 3,76 | 1.565.117 | | 2018-11-29 | 00:00:00 | 3,76 | 3,79 | 3,70 | 3,72 | 1.549.802 | | 2018-11-30 | 00:00:00 | 3,69 | 3,73 | 3,63 | 3,67 | 564.426 | | 2018-12-03 | 00:00:00 | 3,75 | 3,78 | 3,69 | 3,76 | 1.766.131 | | 2018-12-04 | 00:00:00 | 3,80 | 3,89 | 3,77 | 3,81 | 1.539.877 | | | << < 101 102 103 104 > >> |
|
