(Login BolsaPT & Canal Forex) |
|
 NII Holdings - [Ticker: NIHD] |     | | Última Trade | 4,650 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.53 (+0.90%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,441 x 700 - 0,450 x 100 | EPS | 0,00 | | Abertura | 5,220 | PER | 0,00% | | Máximo | 5,260 | Pagamento Dividendo | | | Mínimo | 4,630 | Data Ex-Dividendo | | | Fecho Anterior | 5,180 | Yield | | | Volume | 1.507.158 | 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 NIHD de 2000-01-01 a 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-29 | 00:00:00 | 36,25 | 37,72 | 35,77 | 36,13 | 3.856.000 | | 2004-04-30 | 00:00:00 | 36,22 | 36,35 | 34,30 | 35,05 | 2.366.800 | | 2004-05-03 | 00:00:00 | 35,68 | 36,00 | 35,10 | 35,50 | 1.899.000 | | 2004-05-04 | 00:00:00 | 35,73 | 36,20 | 35,21 | 36,13 | 1.195.400 | | 2004-05-05 | 00:00:00 | 36,09 | 37,95 | 36,00 | 36,79 | 1.655.000 | | 2004-05-06 | 00:00:00 | 36,86 | 36,96 | 35,15 | 36,55 | 1.669.400 | | 2004-05-07 | 00:00:00 | 36,40 | 36,89 | 34,87 | 34,88 | 940.400 | | 2004-05-10 | 00:00:00 | 34,60 | 34,60 | 33,10 | 34,32 | 2.517.600 | | 2004-05-11 | 00:00:00 | 34,68 | 35,91 | 34,66 | 35,55 | 1.844.200 | | 2004-05-12 | 00:00:00 | 35,31 | 35,63 | 33,22 | 34,66 | 2.519.000 | | 2004-05-13 | 00:00:00 | 34,55 | 35,41 | 33,90 | 34,84 | 2.048.200 | | 2004-05-14 | 00:00:00 | 34,75 | 35,03 | 33,20 | 33,24 | 1.788.200 | | 2004-05-17 | 00:00:00 | 32,64 | 33,19 | 31,25 | 31,32 | 1.900.800 | | 2004-05-18 | 00:00:00 | 31,30 | 32,44 | 31,28 | 31,77 | 1.269.400 | | 2004-05-19 | 00:00:00 | 32,40 | 34,39 | 32,19 | 33,85 | 2.601.600 | | 2004-05-20 | 00:00:00 | 34,00 | 34,73 | 33,85 | 34,17 | 1.616.600 | | 2004-05-21 | 00:00:00 | 34,45 | 34,83 | 33,95 | 34,72 | 852.800 | | 2004-05-24 | 00:00:00 | 34,77 | 35,80 | 34,65 | 35,65 | 1.362.000 | | 2004-05-25 | 00:00:00 | 35,50 | 37,01 | 35,21 | 37,01 | 2.484.800 | | 2004-05-26 | 00:00:00 | 37,21 | 37,63 | 36,29 | 37,00 | 1.598.800 | | 2004-05-27 | 00:00:00 | 37,27 | 37,38 | 35,56 | 36,43 | 1.714.400 | | 2004-05-28 | 00:00:00 | 36,59 | 37,20 | 36,09 | 36,24 | 1.251.000 | | 2004-06-01 | 00:00:00 | 36,24 | 36,99 | 35,23 | 35,85 | 1.466.800 | | 2004-06-02 | 00:00:00 | 35,75 | 36,43 | 35,21 | 35,49 | 940.200 | | 2004-06-03 | 00:00:00 | 36,00 | 36,00 | 34,80 | 34,81 | 1.360.000 | | 2004-06-04 | 00:00:00 | 35,40 | 35,91 | 34,91 | 35,50 | 2.819.000 | | 2004-06-07 | 00:00:00 | 35,99 | 36,06 | 35,00 | 35,64 | 1.647.800 | | 2004-06-08 | 00:00:00 | 34,12 | 35,34 | 33,85 | 34,55 | 4.125.000 | | 2004-06-09 | 00:00:00 | 34,25 | 34,98 | 33,43 | 33,43 | 3.663.200 | | 2004-06-10 | 00:00:00 | 33,70 | 33,91 | 33,09 | 33,86 | 958.400 | | 2004-06-14 | 00:00:00 | 33,44 | 33,60 | 32,51 | 32,75 | 1.294.400 | | 2004-06-15 | 00:00:00 | 33,15 | 34,71 | 32,95 | 34,50 | 2.071.600 | | 2004-06-16 | 00:00:00 | 34,79 | 34,82 | 33,13 | 33,62 | 1.105.400 | | 2004-06-17 | 00:00:00 | 33,89 | 34,52 | 33,36 | 34,22 | 1.332.600 | | 2004-06-18 | 00:00:00 | 34,01 | 35,59 | 33,58 | 35,07 | 1.825.400 | | 2004-06-21 | 00:00:00 | 35,01 | 35,01 | 33,92 | 34,08 | 1.461.200 | | 2004-06-22 | 00:00:00 | 33,95 | 34,06 | 32,99 | 33,29 | 2.053.400 | | 2004-06-23 | 00:00:00 | 33,15 | 33,54 | 32,80 | 33,21 | 1.568.400 | | 2004-06-24 | 00:00:00 | 33,44 | 33,55 | 32,81 | 33,41 | 1.613.200 | | 2004-06-25 | 00:00:00 | 33,20 | 35,97 | 33,00 | 34,03 | 5.488.600 | | 2004-06-28 | 00:00:00 | 34,44 | 34,93 | 34,00 | 34,00 | 1.283.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
