(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-10 | 00:00:00 | 63,65 | 63,66 | 60,51 | 60,69 | 4.039.800 | | 2003-09-11 | 00:00:00 | 60,05 | 60,30 | 58,40 | 59,80 | 22.482.600 | | 2003-09-12 | 00:00:00 | 59,99 | 60,00 | 58,99 | 59,01 | 3.780.000 | | 2003-09-15 | 00:00:00 | 59,00 | 59,10 | 58,50 | 58,60 | 1.209.000 | | 2003-09-16 | 00:00:00 | 58,25 | 60,06 | 57,36 | 59,61 | 3.001.800 | | 2003-09-17 | 00:00:00 | 59,39 | 60,48 | 59,20 | 60,05 | 2.812.200 | | 2003-09-18 | 00:00:00 | 59,72 | 63,21 | 59,35 | 62,77 | 4.089.000 | | 2003-09-19 | 00:00:00 | 62,77 | 64,60 | 62,05 | 64,18 | 3.075.600 | | 2003-09-22 | 00:00:00 | 63,00 | 63,39 | 61,32 | 63,01 | 2.418.000 | | 2003-09-23 | 00:00:00 | 63,09 | 64,50 | 63,09 | 63,92 | 1.699.200 | | 2003-09-24 | 00:00:00 | 64,33 | 64,33 | 61,16 | 62,10 | 1.729.800 | | 2003-09-25 | 00:00:00 | 62,04 | 62,04 | 58,74 | 59,51 | 1.324.200 | | 2003-09-26 | 00:00:00 | 57,95 | 59,23 | 57,10 | 57,99 | 1.417.800 | | 2003-09-29 | 00:00:00 | 58,07 | 58,99 | 57,70 | 58,99 | 832.800 | | 2003-09-30 | 00:00:00 | 58,52 | 60,10 | 58,12 | 59,35 | 2.103.600 | | 2003-10-01 | 00:00:00 | 60,09 | 61,80 | 60,07 | 61,20 | 1.441.800 | | 2003-10-02 | 00:00:00 | 61,30 | 63,15 | 60,76 | 62,80 | 1.170.600 | | 2003-10-03 | 00:00:00 | 64,18 | 67,20 | 64,06 | 65,44 | 3.262.800 | | 2003-10-06 | 00:00:00 | 65,86 | 69,29 | 65,49 | 69,25 | 2.058.000 | | 2003-10-07 | 00:00:00 | 69,15 | 69,30 | 67,39 | 69,00 | 2.131.200 | | 2003-10-08 | 00:00:00 | 69,04 | 69,92 | 68,60 | 69,32 | 1.896.600 | | 2003-10-09 | 00:00:00 | 69,60 | 70,60 | 69,53 | 70,15 | 1.456.200 | | 2003-10-10 | 00:00:00 | 70,25 | 71,40 | 69,75 | 71,39 | 1.752.000 | | 2003-10-13 | 00:00:00 | 71,75 | 72,50 | 70,50 | 71,50 | 1.128.600 | | 2003-10-14 | 00:00:00 | 71,24 | 71,49 | 69,72 | 70,00 | 1.167.600 | | 2003-10-15 | 00:00:00 | 70,23 | 70,23 | 68,55 | 68,79 | 558.600 | | 2003-10-16 | 00:00:00 | 69,29 | 69,50 | 68,10 | 68,85 | 1.031.400 | | 2003-10-17 | 00:00:00 | 68,90 | 69,55 | 68,05 | 69,29 | 1.015.200 | | 2003-10-20 | 00:00:00 | 69,47 | 69,55 | 67,50 | 67,97 | 861.000 | | 2003-10-21 | 00:00:00 | 68,29 | 69,60 | 68,29 | 69,50 | 546.600 | | 2003-10-22 | 00:00:00 | 69,23 | 70,37 | 68,55 | 69,55 | 1.560.000 | | 2003-10-23 | 00:00:00 | 69,00 | 69,18 | 68,14 | 68,50 | 1.023.000 | | 2003-10-24 | 00:00:00 | 68,33 | 69,11 | 66,12 | 66,86 | 1.098.600 | | 2003-10-27 | 00:00:00 | 66,44 | 68,42 | 66,40 | 68,09 | 1.252.800 | | 2003-10-28 | 00:00:00 | 68,43 | 69,90 | 68,11 | 69,80 | 2.848.800 | | 2003-10-29 | 00:00:00 | 69,84 | 69,85 | 66,62 | 69,60 | 5.083.800 | | 2003-10-30 | 00:00:00 | 70,99 | 75,37 | 62,24 | 72,41 | 5.937.000 | | 2003-10-31 | 00:00:00 | 72,02 | 77,25 | 72,02 | 77,00 | 5.124.000 | | 2003-11-03 | 00:00:00 | 77,85 | 80,32 | 77,66 | 80,32 | 4.674.600 | | 2003-11-04 | 00:00:00 | 80,12 | 80,40 | 78,29 | 78,70 | 3.521.400 | | 2003-11-05 | 00:00:00 | 78,18 | 79,24 | 77,90 | 79,00 | 1.600.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
