(Login BolsaPT & Canal Forex) |
|
 NORTHGATE MINERAL - [Ticker: NGX.TO] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 NGX.TO de 2000-01-01 a 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-06-08 | 00:00:00 | 2,65 | 2,69 | 2,60 | 2,61 | 186.800 | | 2011-06-09 | 00:00:00 | 2,63 | 2,71 | 2,63 | 2,70 | 149.800 | | 2011-06-10 | 00:00:00 | 2,67 | 2,72 | 2,63 | 2,69 | 178.200 | | 2011-06-13 | 00:00:00 | 2,67 | 2,69 | 2,59 | 2,59 | 310.300 | | 2011-06-14 | 00:00:00 | 2,62 | 2,62 | 2,57 | 2,60 | 253.600 | | 2011-06-15 | 00:00:00 | 2,60 | 2,64 | 2,51 | 2,53 | 215.200 | | 2011-06-16 | 00:00:00 | 2,54 | 2,57 | 2,49 | 2,49 | 200.000 | | 2011-06-17 | 00:00:00 | 2,53 | 2,59 | 2,43 | 2,44 | 733.900 | | 2011-06-20 | 00:00:00 | 2,47 | 2,55 | 2,44 | 2,50 | 257.300 | | 2011-06-21 | 00:00:00 | 2,50 | 2,58 | 2,49 | 2,54 | 263.400 | | 2011-06-22 | 00:00:00 | 2,55 | 2,64 | 2,55 | 2,62 | 689.000 | | 2011-06-23 | 00:00:00 | 2,59 | 2,61 | 2,54 | 2,58 | 203.600 | | 2011-06-24 | 00:00:00 | 2,56 | 2,65 | 2,55 | 2,57 | 313.600 | | 2011-06-27 | 00:00:00 | 2,57 | 2,58 | 2,50 | 2,57 | 201.500 | | 2011-06-28 | 00:00:00 | 2,59 | 2,60 | 2,55 | 2,58 | 139.300 | | 2011-06-29 | 00:00:00 | 2,60 | 2,62 | 2,56 | 2,58 | 157.000 | | 2011-06-30 | 00:00:00 | 2,58 | 2,58 | 2,48 | 2,50 | 185.300 | | 2011-07-04 | 00:00:00 | 2,55 | 2,61 | 2,54 | 2,58 | 46.600 | | 2011-07-05 | 00:00:00 | 2,57 | 2,62 | 2,54 | 2,62 | 273.300 | | 2011-07-06 | 00:00:00 | 2,64 | 2,69 | 2,64 | 2,68 | 317.900 | | 2011-07-07 | 00:00:00 | 2,68 | 2,68 | 2,64 | 2,66 | 70.300 | | 2011-07-08 | 00:00:00 | 2,66 | 2,70 | 2,63 | 2,65 | 110.800 | | 2011-07-11 | 00:00:00 | 2,65 | 2,69 | 2,61 | 2,63 | 188.400 | | 2011-07-12 | 00:00:00 | 2,63 | 2,81 | 2,63 | 2,81 | 441.600 | | 2011-07-13 | 00:00:00 | 2,75 | 2,83 | 2,67 | 2,82 | 8.407.400 | | 2011-07-14 | 00:00:00 | 2,82 | 2,92 | 2,78 | 2,88 | 6.409.800 | | 2011-07-15 | 00:00:00 | 2,88 | 3,05 | 2,87 | 3,04 | 8.683.000 | | 2011-07-18 | 00:00:00 | 3,07 | 3,22 | 3,05 | 3,22 | 7.338.100 | | 2011-07-19 | 00:00:00 | 3,20 | 3,22 | 3,10 | 3,14 | 5.572.100 | | 2011-07-20 | 00:00:00 | 3,11 | 3,22 | 3,05 | 3,21 | 1.510.900 | | 2011-07-21 | 00:00:00 | 3,20 | 3,21 | 3,16 | 3,18 | 1.176.900 | | 2011-07-22 | 00:00:00 | 3,22 | 3,28 | 3,21 | 3,23 | 1.307.700 | | 2011-07-25 | 00:00:00 | 3,26 | 3,29 | 3,17 | 3,18 | 767.900 | | 2011-07-26 | 00:00:00 | 3,18 | 3,23 | 3,14 | 3,21 | 739.800 | | 2011-07-27 | 00:00:00 | 3,19 | 3,23 | 3,08 | 3,09 | 653.400 | | 2011-07-28 | 00:00:00 | 3,07 | 3,14 | 3,02 | 3,13 | 737.600 | | 2011-07-29 | 00:00:00 | 3,12 | 3,15 | 3,04 | 3,08 | 1.263.200 | | 2011-08-02 | 00:00:00 | 3,24 | 3,29 | 3,19 | 3,22 | 1.092.500 | | 2011-08-03 | 00:00:00 | 3,24 | 3,29 | 3,22 | 3,23 | 1.275.700 | | 2011-08-04 | 00:00:00 | 3,24 | 3,28 | 3,12 | 3,15 | 2.536.400 | | 2011-08-05 | 00:00:00 | 3,19 | 3,19 | 2,95 | 2,97 | 4.746.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 > >> |
|
