(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 | | 2008-10-09 | 00:00:00 | 25,06 | 26,92 | 22,00 | 22,72 | 5.378.700 | | 2008-10-10 | 00:00:00 | 21,83 | 23,01 | 19,65 | 21,90 | 5.354.000 | | 2008-10-13 | 00:00:00 | 23,90 | 28,20 | 23,23 | 28,15 | 5.815.700 | | 2008-10-14 | 00:00:00 | 29,37 | 30,43 | 25,34 | 25,43 | 4.797.400 | | 2008-10-15 | 00:00:00 | 25,43 | 26,34 | 21,75 | 21,80 | 3.916.400 | | 2008-10-16 | 00:00:00 | 22,00 | 22,23 | 19,29 | 22,23 | 5.373.200 | | 2008-10-17 | 00:00:00 | 21,55 | 26,12 | 21,55 | 25,72 | 5.388.100 | | 2008-10-20 | 00:00:00 | 25,95 | 28,63 | 25,85 | 28,11 | 4.231.800 | | 2008-10-21 | 00:00:00 | 28,05 | 28,25 | 24,28 | 24,41 | 4.413.900 | | 2008-10-22 | 00:00:00 | 23,50 | 23,58 | 16,87 | 18,87 | 7.219.000 | | 2008-10-23 | 00:00:00 | 19,63 | 20,75 | 14,61 | 15,79 | 14.631.800 | | 2008-10-24 | 00:00:00 | 13,37 | 15,44 | 13,00 | 15,41 | 6.170.000 | | 2008-10-27 | 00:00:00 | 14,79 | 17,01 | 14,35 | 15,94 | 5.007.600 | | 2008-10-28 | 00:00:00 | 16,74 | 18,82 | 16,30 | 18,78 | 5.746.300 | | 2008-10-29 | 00:00:00 | 19,17 | 22,21 | 18,39 | 21,60 | 4.840.600 | | 2008-10-30 | 00:00:00 | 22,26 | 25,70 | 22,23 | 23,40 | 5.873.600 | | 2008-10-31 | 00:00:00 | 23,00 | 26,78 | 22,26 | 25,76 | 4.605.800 | | 2008-11-03 | 00:00:00 | 25,09 | 26,10 | 22,92 | 23,76 | 4.165.400 | | 2008-11-04 | 00:00:00 | 23,92 | 25,80 | 23,92 | 25,22 | 2.913.300 | | 2008-11-05 | 00:00:00 | 24,94 | 25,15 | 22,22 | 22,38 | 2.589.800 | | 2008-11-06 | 00:00:00 | 22,06 | 22,67 | 20,19 | 20,44 | 2.701.100 | | 2008-11-07 | 00:00:00 | 20,72 | 21,59 | 20,11 | 20,95 | 2.432.300 | | 2008-11-10 | 00:00:00 | 21,37 | 21,60 | 19,38 | 19,72 | 1.830.900 | | 2008-11-11 | 00:00:00 | 19,56 | 19,75 | 16,99 | 18,05 | 3.302.500 | | 2008-11-12 | 00:00:00 | 17,24 | 18,34 | 16,49 | 16,72 | 3.691.500 | | 2008-11-13 | 00:00:00 | 16,76 | 18,38 | 15,78 | 18,26 | 3.587.600 | | 2008-11-14 | 00:00:00 | 17,85 | 18,35 | 16,54 | 16,77 | 2.960.500 | | 2008-11-17 | 00:00:00 | 16,57 | 17,48 | 16,47 | 16,77 | 2.996.000 | | 2008-11-18 | 00:00:00 | 16,87 | 16,90 | 14,50 | 15,34 | 3.371.100 | | 2008-11-19 | 00:00:00 | 15,39 | 15,54 | 14,58 | 14,66 | 3.518.000 | | 2008-11-20 | 00:00:00 | 14,25 | 14,47 | 12,38 | 12,61 | 4.425.100 | | 2008-11-21 | 00:00:00 | 12,92 | 14,05 | 12,59 | 14,05 | 5.047.000 | | 2008-11-24 | 00:00:00 | 15,34 | 17,77 | 14,85 | 17,55 | 4.239.900 | | 2008-11-25 | 00:00:00 | 17,37 | 18,19 | 16,14 | 16,91 | 3.636.000 | | 2008-11-26 | 00:00:00 | 16,76 | 18,84 | 16,48 | 18,77 | 2.680.000 | | 2008-11-28 | 00:00:00 | 18,47 | 19,50 | 17,64 | 19,44 | 788.200 | | 2008-12-01 | 00:00:00 | 18,48 | 18,94 | 16,18 | 16,29 | 2.535.900 | | 2008-12-02 | 00:00:00 | 16,73 | 18,37 | 16,31 | 18,04 | 2.838.200 | | 2008-12-03 | 00:00:00 | 17,59 | 18,01 | 16,69 | 17,72 | 2.551.000 | | 2008-12-04 | 00:00:00 | 17,31 | 18,43 | 16,68 | 17,17 | 1.552.600 | | 2008-12-05 | 00:00:00 | 16,98 | 17,62 | 16,13 | 17,62 | 2.916.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
