(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 | | 2008-02-22 | 00:00:00 | 40,90 | 41,67 | 40,08 | 41,67 | 1.753.800 | | 2008-02-25 | 00:00:00 | 41,11 | 42,99 | 41,03 | 42,37 | 2.795.800 | | 2008-02-26 | 00:00:00 | 42,50 | 44,17 | 41,80 | 42,96 | 3.316.600 | | 2008-02-27 | 00:00:00 | 42,73 | 43,00 | 39,76 | 40,66 | 8.407.700 | | 2008-02-28 | 00:00:00 | 40,23 | 41,27 | 39,31 | 40,47 | 3.064.500 | | 2008-02-29 | 00:00:00 | 39,97 | 40,72 | 39,45 | 39,73 | 3.615.600 | | 2008-03-03 | 00:00:00 | 39,61 | 40,72 | 39,40 | 40,24 | 2.945.200 | | 2008-03-04 | 00:00:00 | 39,90 | 40,62 | 38,63 | 39,96 | 2.999.400 | | 2008-03-05 | 00:00:00 | 40,13 | 41,24 | 39,73 | 40,14 | 2.050.600 | | 2008-03-06 | 00:00:00 | 40,04 | 40,38 | 38,14 | 38,26 | 2.119.100 | | 2008-03-07 | 00:00:00 | 38,12 | 38,69 | 36,50 | 36,97 | 3.074.900 | | 2008-03-10 | 00:00:00 | 37,20 | 37,28 | 34,35 | 34,40 | 4.601.700 | | 2008-03-11 | 00:00:00 | 35,15 | 35,72 | 32,98 | 35,07 | 4.854.800 | | 2008-03-12 | 00:00:00 | 35,38 | 35,42 | 33,88 | 34,65 | 3.224.700 | | 2008-03-13 | 00:00:00 | 34,03 | 34,96 | 33,32 | 34,10 | 3.658.300 | | 2008-03-14 | 00:00:00 | 34,07 | 34,40 | 32,53 | 32,66 | 3.419.200 | | 2008-03-17 | 00:00:00 | 31,94 | 32,78 | 30,77 | 31,23 | 3.183.200 | | 2008-03-18 | 00:00:00 | 31,60 | 33,00 | 31,35 | 32,93 | 5.645.800 | | 2008-03-19 | 00:00:00 | 33,34 | 33,83 | 30,53 | 30,70 | 3.639.800 | | 2008-03-20 | 00:00:00 | 30,61 | 30,88 | 28,71 | 30,74 | 6.072.200 | | 2008-03-24 | 00:00:00 | 30,91 | 33,81 | 30,91 | 32,76 | 5.132.900 | | 2008-03-25 | 00:00:00 | 32,80 | 33,45 | 31,88 | 32,70 | 3.085.500 | | 2008-03-26 | 00:00:00 | 32,48 | 33,20 | 31,67 | 32,02 | 2.340.100 | | 2008-03-27 | 00:00:00 | 31,82 | 32,72 | 31,52 | 31,77 | 2.329.400 | | 2008-03-28 | 00:00:00 | 32,08 | 32,09 | 31,06 | 31,47 | 2.606.300 | | 2008-03-31 | 00:00:00 | 31,67 | 32,36 | 31,47 | 31,78 | 2.812.900 | | 2008-04-01 | 00:00:00 | 32,39 | 34,20 | 32,04 | 33,90 | 3.634.400 | | 2008-04-02 | 00:00:00 | 33,82 | 35,53 | 33,38 | 34,51 | 3.507.800 | | 2008-04-03 | 00:00:00 | 34,85 | 38,43 | 34,32 | 37,63 | 5.969.800 | | 2008-04-04 | 00:00:00 | 37,95 | 38,84 | 37,26 | 37,36 | 3.409.400 | | 2008-04-07 | 00:00:00 | 37,72 | 38,68 | 37,72 | 38,05 | 2.268.600 | | 2008-04-08 | 00:00:00 | 37,72 | 38,99 | 37,40 | 38,63 | 2.890.400 | | 2008-04-09 | 00:00:00 | 38,51 | 39,13 | 37,12 | 37,73 | 2.759.900 | | 2008-04-10 | 00:00:00 | 37,71 | 38,59 | 37,23 | 38,12 | 1.807.500 | | 2008-04-11 | 00:00:00 | 37,63 | 37,93 | 36,66 | 36,71 | 1.775.100 | | 2008-04-14 | 00:00:00 | 36,64 | 37,97 | 36,36 | 37,00 | 1.701.800 | | 2008-04-15 | 00:00:00 | 37,20 | 37,78 | 36,76 | 37,15 | 1.369.200 | | 2008-04-16 | 00:00:00 | 37,58 | 39,30 | 37,20 | 39,18 | 2.047.500 | | 2008-04-17 | 00:00:00 | 39,18 | 39,52 | 37,95 | 38,59 | 1.556.700 | | 2008-04-18 | 00:00:00 | 39,78 | 40,78 | 39,31 | 40,18 | 3.254.800 | | 2008-04-21 | 00:00:00 | 39,87 | 40,96 | 39,50 | 40,80 | 2.025.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
