(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-20 | 00:00:00 | 54,27 | 55,86 | 53,50 | 54,25 | 1.552.300 | | 2006-07-21 | 00:00:00 | 54,10 | 54,56 | 52,38 | 52,73 | 1.075.000 | | 2006-07-24 | 00:00:00 | 53,28 | 55,02 | 52,58 | 54,94 | 1.072.300 | | 2006-07-25 | 00:00:00 | 55,12 | 55,89 | 53,95 | 55,35 | 1.142.400 | | 2006-07-26 | 00:00:00 | 55,40 | 55,40 | 53,82 | 54,59 | 1.362.100 | | 2006-07-27 | 00:00:00 | 56,01 | 56,81 | 51,12 | 52,06 | 3.982.700 | | 2006-07-28 | 00:00:00 | 52,66 | 54,20 | 52,07 | 54,00 | 1.543.100 | | 2006-07-31 | 00:00:00 | 53,09 | 54,23 | 52,00 | 52,78 | 1.540.000 | | 2006-08-01 | 00:00:00 | 52,44 | 52,55 | 50,85 | 51,28 | 1.449.700 | | 2006-08-02 | 00:00:00 | 51,07 | 52,49 | 50,18 | 52,17 | 1.678.900 | | 2006-08-03 | 00:00:00 | 51,81 | 51,88 | 50,41 | 50,54 | 1.558.500 | | 2006-08-04 | 00:00:00 | 50,84 | 52,00 | 50,13 | 50,83 | 1.753.300 | | 2006-08-07 | 00:00:00 | 50,86 | 51,43 | 48,71 | 50,05 | 2.399.300 | | 2006-08-08 | 00:00:00 | 50,48 | 50,90 | 48,84 | 49,15 | 1.227.000 | | 2006-08-09 | 00:00:00 | 49,44 | 50,75 | 49,15 | 49,49 | 1.600.300 | | 2006-08-10 | 00:00:00 | 49,23 | 49,91 | 48,37 | 49,58 | 984.000 | | 2006-08-11 | 00:00:00 | 49,30 | 49,53 | 48,42 | 48,73 | 1.637.100 | | 2006-08-14 | 00:00:00 | 49,00 | 49,50 | 48,03 | 48,47 | 1.445.800 | | 2006-08-15 | 00:00:00 | 49,29 | 50,33 | 48,87 | 50,09 | 2.109.000 | | 2006-08-16 | 00:00:00 | 50,66 | 51,69 | 50,15 | 51,40 | 1.587.500 | | 2006-08-17 | 00:00:00 | 51,47 | 52,49 | 50,52 | 51,80 | 1.596.500 | | 2006-08-18 | 00:00:00 | 51,80 | 51,94 | 50,58 | 51,20 | 1.054.000 | | 2006-08-21 | 00:00:00 | 51,60 | 51,60 | 50,47 | 51,02 | 1.643.300 | | 2006-08-22 | 00:00:00 | 50,84 | 51,49 | 50,66 | 51,18 | 912.100 | | 2006-08-23 | 00:00:00 | 51,34 | 51,93 | 50,70 | 51,12 | 853.100 | | 2006-08-24 | 00:00:00 | 51,50 | 51,64 | 50,75 | 51,18 | 843.600 | | 2006-08-25 | 00:00:00 | 51,28 | 52,23 | 50,82 | 51,72 | 707.300 | | 2006-08-28 | 00:00:00 | 51,55 | 52,72 | 51,21 | 52,46 | 1.931.000 | | 2006-08-29 | 00:00:00 | 52,53 | 53,33 | 52,30 | 53,17 | 2.602.800 | | 2006-08-30 | 00:00:00 | 53,01 | 53,37 | 52,22 | 53,18 | 899.300 | | 2006-08-31 | 00:00:00 | 53,38 | 53,88 | 52,70 | 53,35 | 1.306.900 | | 2006-09-01 | 00:00:00 | 53,55 | 54,20 | 52,99 | 54,13 | 716.400 | | 2006-09-05 | 00:00:00 | 54,40 | 54,49 | 53,05 | 53,87 | 826.000 | | 2006-09-06 | 00:00:00 | 53,65 | 53,65 | 52,09 | 52,19 | 955.200 | | 2006-09-07 | 00:00:00 | 52,01 | 53,11 | 51,33 | 52,78 | 1.431.000 | | 2006-09-08 | 00:00:00 | 53,08 | 53,08 | 52,35 | 52,77 | 712.800 | | 2006-09-11 | 00:00:00 | 52,53 | 53,58 | 51,60 | 53,44 | 1.778.800 | | 2006-09-12 | 00:00:00 | 53,40 | 55,92 | 53,15 | 55,80 | 2.957.200 | | 2006-09-13 | 00:00:00 | 55,02 | 57,97 | 55,02 | 56,73 | 2.681.000 | | 2006-09-14 | 00:00:00 | 56,60 | 56,89 | 55,61 | 55,88 | 1.613.000 | | 2006-09-15 | 00:00:00 | 56,29 | 57,27 | 56,01 | 56,82 | 3.106.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
