(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-11-29 | 00:00:00 | 44,02 | 44,34 | 43,70 | 43,77 | 1.754.300 | 2005-11-30 | 00:00:00 | 43,63 | 44,05 | 43,14 | 43,45 | 1.770.700 | 2005-12-01 | 00:00:00 | 43,80 | 44,47 | 43,45 | 44,24 | 1.432.300 | 2005-12-02 | 00:00:00 | 44,05 | 45,38 | 44,03 | 45,21 | 1.060.300 | 2005-12-05 | 00:00:00 | 45,03 | 45,35 | 44,75 | 45,08 | 1.007.200 | 2005-12-06 | 00:00:00 | 45,30 | 46,26 | 45,17 | 45,78 | 1.551.000 | 2005-12-07 | 00:00:00 | 45,59 | 46,07 | 45,47 | 45,59 | 1.162.600 | 2005-12-08 | 00:00:00 | 45,52 | 45,99 | 45,42 | 45,80 | 2.010.500 | 2005-12-09 | 00:00:00 | 45,72 | 46,30 | 45,37 | 45,98 | 1.129.700 | 2005-12-12 | 00:00:00 | 46,16 | 46,66 | 45,55 | 46,52 | 1.354.000 | 2005-12-13 | 00:00:00 | 46,45 | 46,86 | 45,94 | 46,12 | 643.900 | 2005-12-14 | 00:00:00 | 46,30 | 47,45 | 46,04 | 47,22 | 1.263.900 | 2005-12-15 | 00:00:00 | 47,14 | 48,23 | 46,52 | 47,27 | 1.440.600 | 2005-12-16 | 00:00:00 | 47,69 | 47,69 | 45,79 | 47,34 | 7.807.000 | 2005-12-19 | 00:00:00 | 47,31 | 47,64 | 45,85 | 46,04 | 995.100 | 2005-12-20 | 00:00:00 | 46,25 | 46,26 | 45,55 | 45,80 | 960.100 | 2005-12-21 | 00:00:00 | 45,94 | 46,21 | 45,29 | 45,88 | 1.302.200 | 2005-12-22 | 00:00:00 | 46,18 | 46,18 | 45,29 | 45,88 | 416.300 | 2005-12-23 | 00:00:00 | 45,75 | 45,97 | 44,91 | 45,37 | 1.074.300 | 2005-12-27 | 00:00:00 | 45,22 | 45,74 | 44,27 | 44,81 | 741.000 | 2005-12-28 | 00:00:00 | 45,04 | 45,04 | 43,67 | 44,06 | 1.534.900 | 2005-12-29 | 00:00:00 | 44,11 | 44,45 | 43,95 | 44,10 | 720.700 | 2005-12-30 | 00:00:00 | 44,00 | 44,10 | 42,76 | 43,68 | 1.092.600 | 2006-01-03 | 00:00:00 | 43,67 | 44,29 | 42,80 | 44,07 | 2.847.400 | 2006-01-04 | 00:00:00 | 44,37 | 46,32 | 44,37 | 46,32 | 2.427.800 | 2006-01-05 | 00:00:00 | 46,26 | 46,48 | 45,94 | 46,18 | 1.040.800 | 2006-01-06 | 00:00:00 | 46,60 | 47,41 | 45,90 | 46,99 | 959.300 | 2006-01-09 | 00:00:00 | 47,09 | 47,09 | 46,13 | 46,60 | 829.000 | 2006-01-10 | 00:00:00 | 46,26 | 46,87 | 46,08 | 46,21 | 664.600 | 2006-01-11 | 00:00:00 | 46,06 | 47,08 | 45,78 | 46,70 | 1.077.700 | 2006-01-12 | 00:00:00 | 46,75 | 47,00 | 45,90 | 46,01 | 788.600 | 2006-01-13 | 00:00:00 | 46,00 | 48,17 | 45,91 | 47,81 | 1.700.300 | 2006-01-17 | 00:00:00 | 47,30 | 47,42 | 46,14 | 46,51 | 843.500 | 2006-01-18 | 00:00:00 | 46,90 | 47,77 | 46,13 | 47,51 | 1.277.300 | 2006-01-19 | 00:00:00 | 47,07 | 49,32 | 46,78 | 48,75 | 1.107.400 | 2006-01-20 | 00:00:00 | 48,58 | 49,32 | 47,75 | 47,95 | 1.210.000 | 2006-01-23 | 00:00:00 | 48,27 | 48,70 | 47,58 | 48,02 | 1.204.400 | 2006-01-24 | 00:00:00 | 48,02 | 49,80 | 47,63 | 49,49 | 860.200 | 2006-01-25 | 00:00:00 | 49,72 | 49,72 | 48,60 | 49,01 | 1.180.000 | 2006-01-26 | 00:00:00 | 49,48 | 49,87 | 48,96 | 49,50 | 986.300 | 2006-01-27 | 00:00:00 | 49,53 | 50,37 | 49,23 | 49,79 | 877.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|