(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-27 | 00:00:00 | 49,53 | 50,37 | 49,23 | 49,79 | 877.300 | | 2006-01-30 | 00:00:00 | 49,89 | 50,00 | 49,06 | 49,30 | 1.005.200 | | 2006-01-31 | 00:00:00 | 49,04 | 49,60 | 48,63 | 49,40 | 1.140.900 | | 2006-02-01 | 00:00:00 | 49,37 | 49,80 | 49,07 | 49,43 | 638.500 | | 2006-02-02 | 00:00:00 | 49,54 | 49,57 | 48,22 | 48,51 | 1.230.500 | | 2006-02-03 | 00:00:00 | 48,16 | 48,96 | 45,51 | 48,42 | 1.073.600 | | 2006-02-06 | 00:00:00 | 48,23 | 48,62 | 47,46 | 48,12 | 512.000 | | 2006-02-07 | 00:00:00 | 48,04 | 48,33 | 47,11 | 47,64 | 589.300 | | 2006-02-08 | 00:00:00 | 47,90 | 49,03 | 47,65 | 48,71 | 992.700 | | 2006-02-09 | 00:00:00 | 48,62 | 49,27 | 48,16 | 48,51 | 589.100 | | 2006-02-10 | 00:00:00 | 48,38 | 48,76 | 46,86 | 47,40 | 1.171.700 | | 2006-02-13 | 00:00:00 | 47,43 | 47,63 | 45,44 | 45,95 | 932.700 | | 2006-02-14 | 00:00:00 | 45,90 | 48,15 | 45,46 | 47,77 | 1.247.700 | | 2006-02-15 | 00:00:00 | 48,29 | 50,36 | 48,23 | 50,08 | 3.722.700 | | 2006-02-16 | 00:00:00 | 51,20 | 52,98 | 50,85 | 51,72 | 1.759.300 | | 2006-02-17 | 00:00:00 | 51,40 | 52,73 | 51,29 | 51,85 | 1.642.700 | | 2006-02-21 | 00:00:00 | 52,06 | 52,84 | 51,50 | 51,72 | 834.700 | | 2006-02-22 | 00:00:00 | 51,99 | 52,00 | 50,43 | 51,03 | 1.186.200 | | 2006-02-23 | 00:00:00 | 53,12 | 53,40 | 52,08 | 52,96 | 2.793.900 | | 2006-02-24 | 00:00:00 | 53,09 | 55,35 | 52,86 | 54,25 | 1.547.100 | | 2006-02-27 | 00:00:00 | 54,04 | 54,34 | 52,70 | 52,97 | 1.149.400 | | 2006-02-28 | 00:00:00 | 52,54 | 52,78 | 50,93 | 51,22 | 1.623.100 | | 2006-03-01 | 00:00:00 | 51,35 | 52,26 | 50,97 | 51,93 | 1.340.400 | | 2006-03-02 | 00:00:00 | 51,59 | 51,90 | 51,25 | 51,57 | 1.054.200 | | 2006-03-03 | 00:00:00 | 51,06 | 51,39 | 50,02 | 50,19 | 1.069.700 | | 2006-03-06 | 00:00:00 | 50,39 | 50,50 | 49,25 | 50,34 | 1.043.300 | | 2006-03-07 | 00:00:00 | 50,38 | 50,73 | 48,90 | 49,26 | 1.445.500 | | 2006-03-08 | 00:00:00 | 48,62 | 49,51 | 47,63 | 49,16 | 2.592.900 | | 2006-03-09 | 00:00:00 | 49,11 | 50,47 | 49,09 | 49,60 | 1.833.300 | | 2006-03-10 | 00:00:00 | 49,43 | 50,56 | 49,38 | 50,31 | 1.398.500 | | 2006-03-13 | 00:00:00 | 49,93 | 51,22 | 49,75 | 49,99 | 869.100 | | 2006-03-14 | 00:00:00 | 50,18 | 51,79 | 49,53 | 51,79 | 1.224.500 | | 2006-03-15 | 00:00:00 | 51,85 | 53,54 | 51,75 | 53,53 | 1.505.900 | | 2006-03-16 | 00:00:00 | 53,28 | 54,34 | 53,27 | 53,41 | 1.215.500 | | 2006-03-17 | 00:00:00 | 53,32 | 53,83 | 52,50 | 53,23 | 1.081.900 | | 2006-03-20 | 00:00:00 | 53,50 | 53,97 | 52,26 | 52,55 | 620.500 | | 2006-03-21 | 00:00:00 | 52,27 | 53,98 | 51,66 | 51,76 | 1.020.600 | | 2006-03-22 | 00:00:00 | 51,56 | 52,53 | 50,86 | 52,28 | 635.300 | | 2006-03-23 | 00:00:00 | 52,28 | 53,86 | 52,26 | 52,90 | 1.117.200 | | 2006-03-24 | 00:00:00 | 52,85 | 54,63 | 52,85 | 54,35 | 1.490.000 | | 2006-03-27 | 00:00:00 | 55,26 | 56,19 | 54,67 | 55,72 | 3.054.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
