(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-30 | 00:00:00 | 5,15 | 5,20 | 4,98 | 5,02 | 509.100 | | 2003-12-31 | 00:00:00 | 5,05 | 5,05 | 4,95 | 4,98 | 73.800 | | 2004-01-02 | 00:00:00 | 5,02 | 5,10 | 4,98 | 5,09 | 69.500 | | 2004-01-05 | 00:00:00 | 5,10 | 5,36 | 5,10 | 5,30 | 269.200 | | 2004-01-06 | 00:00:00 | 5,30 | 5,42 | 5,15 | 5,40 | 195.100 | | 2004-01-07 | 00:00:00 | 5,40 | 5,45 | 5,25 | 5,45 | 125.200 | | 2004-01-08 | 00:00:00 | 5,50 | 6,15 | 5,38 | 5,95 | 359.300 | | 2004-01-09 | 00:00:00 | 6,00 | 6,20 | 5,90 | 6,07 | 172.400 | | 2004-01-12 | 00:00:00 | 6,06 | 6,06 | 5,73 | 5,80 | 175.400 | | 2004-01-13 | 00:00:00 | 5,75 | 6,00 | 5,66 | 5,66 | 151.200 | | 2004-01-14 | 00:00:00 | 5,60 | 5,60 | 5,17 | 5,25 | 319.000 | | 2004-01-15 | 00:00:00 | 5,15 | 5,24 | 4,92 | 5,10 | 248.700 | | 2004-01-16 | 00:00:00 | 5,15 | 5,28 | 4,95 | 5,28 | 314.900 | | 2004-01-20 | 00:00:00 | 5,30 | 5,46 | 5,15 | 5,41 | 312.600 | | 2004-01-21 | 00:00:00 | 5,42 | 5,56 | 5,25 | 5,49 | 121.900 | | 2004-01-22 | 00:00:00 | 5,50 | 5,55 | 5,36 | 5,39 | 139.200 | | 2004-01-23 | 00:00:00 | 5,39 | 5,40 | 5,06 | 5,23 | 178.300 | | 2004-01-26 | 00:00:00 | 5,17 | 5,20 | 5,01 | 5,02 | 128.500 | | 2004-01-27 | 00:00:00 | 5,18 | 5,31 | 5,16 | 5,29 | 125.900 | | 2004-01-28 | 00:00:00 | 5,38 | 5,62 | 5,16 | 5,30 | 177.800 | | 2004-01-29 | 00:00:00 | 5,30 | 5,30 | 4,75 | 4,94 | 395.700 | | 2004-01-30 | 00:00:00 | 4,96 | 5,07 | 4,76 | 4,98 | 178.300 | | 2004-02-02 | 00:00:00 | 5,47 | 5,47 | 4,76 | 4,88 | 345.200 | | 2004-02-03 | 00:00:00 | 4,90 | 5,05 | 4,90 | 4,97 | 216.700 | | 2004-02-04 | 00:00:00 | 5,07 | 5,08 | 4,90 | 5,04 | 87.000 | | 2004-02-05 | 00:00:00 | 5,00 | 5,03 | 4,92 | 5,02 | 57.300 | | 2004-02-06 | 00:00:00 | 5,12 | 5,27 | 5,10 | 5,23 | 159.600 | | 2004-02-09 | 00:00:00 | 5,35 | 5,35 | 5,25 | 5,25 | 119.900 | | 2004-02-10 | 00:00:00 | 5,35 | 5,38 | 5,15 | 5,20 | 172.500 | | 2004-02-11 | 00:00:00 | 5,25 | 5,34 | 5,20 | 5,33 | 239.600 | | 2004-02-12 | 00:00:00 | 5,34 | 5,34 | 5,23 | 5,23 | 139.500 | | 2004-02-13 | 00:00:00 | 5,30 | 5,40 | 5,21 | 5,26 | 122.800 | | 2004-02-17 | 00:00:00 | 5,34 | 5,40 | 5,32 | 5,34 | 211.200 | | 2004-02-18 | 00:00:00 | 5,34 | 5,35 | 5,07 | 5,11 | 107.000 | | 2004-02-19 | 00:00:00 | 5,15 | 5,15 | 5,05 | 5,15 | 156.700 | | 2004-02-20 | 00:00:00 | 5,12 | 5,12 | 4,94 | 5,00 | 123.700 | | 2004-02-23 | 00:00:00 | 4,98 | 5,00 | 4,85 | 4,90 | 185.300 | | 2004-02-24 | 00:00:00 | 4,29 | 5,10 | 4,29 | 5,06 | 86.900 | | 2004-02-25 | 00:00:00 | 5,00 | 5,00 | 4,80 | 4,89 | 135.400 | | 2004-02-26 | 00:00:00 | 4,89 | 4,89 | 4,72 | 4,72 | 146.900 | | 2004-02-27 | 00:00:00 | 4,72 | 4,79 | 4,71 | 4,79 | 84.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
