(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-02-27 | 00:00:00 | 1,11 | 1,29 | 1,07 | 1,23 | 3.646.292 | 2018-02-28 | 00:00:00 | 1,50 | 1,56 | 1,22 | 1,29 | 12.361.991 | 2018-03-01 | 00:00:00 | 1,21 | 1,37 | 1,12 | 1,25 | 2.661.340 | 2018-03-02 | 00:00:00 | 1,21 | 1,38 | 1,20 | 1,28 | 1.933.880 | 2018-03-05 | 00:00:00 | 1,29 | 1,53 | 1,28 | 1,47 | 4.977.804 | 2018-03-06 | 00:00:00 | 1,40 | 1,44 | 1,32 | 1,36 | 1.889.566 | 2018-03-07 | 00:00:00 | 1,33 | 1,48 | 1,31 | 1,42 | 1.524.188 | 2018-03-08 | 00:00:00 | 1,38 | 1,44 | 1,35 | 1,42 | 2.087.629 | 2018-03-09 | 00:00:00 | 1,42 | 1,88 | 1,38 | 1,71 | 7.550.458 | 2018-03-12 | 00:00:00 | 1,72 | 1,90 | 1,60 | 1,82 | 2.312.711 | 2018-03-13 | 00:00:00 | 1,85 | 1,96 | 1,68 | 1,71 | 1.475.952 | 2018-03-14 | 00:00:00 | 1,72 | 1,75 | 1,53 | 1,69 | 1.033.762 | 2018-03-15 | 00:00:00 | 1,69 | 1,76 | 1,66 | 1,75 | 667.889 | 2018-03-16 | 00:00:00 | 1,77 | 1,86 | 1,75 | 1,83 | 1.048.811 | 2018-03-19 | 00:00:00 | 1,82 | 1,82 | 1,67 | 1,75 | 674.003 | 2018-03-20 | 00:00:00 | 1,75 | 1,99 | 1,69 | 1,95 | 4.907.128 | 2018-03-21 | 00:00:00 | 1,97 | 2,28 | 1,95 | 1,98 | 3.606.696 | 2018-03-22 | 00:00:00 | 1,96 | 2,22 | 1,95 | 2,15 | 1.410.979 | 2018-03-23 | 00:00:00 | 2,15 | 2,35 | 2,15 | 2,20 | 1.252.875 | 2018-03-26 | 00:00:00 | 2,23 | 2,35 | 2,09 | 2,18 | 1.058.023 | 2018-03-27 | 00:00:00 | 2,18 | 2,27 | 2,09 | 2,11 | 700.042 | 2018-03-28 | 00:00:00 | 2,10 | 2,19 | 1,79 | 1,93 | 1.595.402 | 2018-03-29 | 00:00:00 | 1,90 | 2,23 | 1,86 | 2,11 | 1.686.385 | 2018-04-02 | 00:00:00 | 2,09 | 2,23 | 1,92 | 2,04 | 1.505.854 | 2018-04-03 | 00:00:00 | 1,97 | 2,15 | 1,97 | 2,01 | 839.822 | 2018-04-04 | 00:00:00 | 1,96 | 2,28 | 1,96 | 2,15 | 2.378.929 | 2018-04-05 | 00:00:00 | 2,16 | 2,30 | 2,14 | 2,27 | 3.225.258 | 2018-04-06 | 00:00:00 | 2,23 | 2,61 | 2,20 | 2,42 | 3.361.418 | 2018-04-09 | 00:00:00 | 2,45 | 2,75 | 2,41 | 2,46 | 2.096.223 | 2018-04-10 | 00:00:00 | 2,50 | 2,59 | 2,36 | 2,47 | 846.091 | 2018-04-11 | 00:00:00 | 2,46 | 2,55 | 2,40 | 2,52 | 519.329 | 2018-04-12 | 00:00:00 | 2,54 | 2,66 | 2,53 | 2,58 | 646.836 | 2018-04-13 | 00:00:00 | 2,59 | 2,63 | 2,54 | 2,56 | 404.624 | 2018-04-16 | 00:00:00 | 2,55 | 2,62 | 2,46 | 2,54 | 423.702 | 2018-04-17 | 00:00:00 | 2,55 | 2,84 | 2,48 | 2,72 | 1.657.505 | 2018-04-18 | 00:00:00 | 2,72 | 2,98 | 2,65 | 2,89 | 1.824.252 | 2018-04-19 | 00:00:00 | 2,90 | 3,05 | 2,79 | 2,82 | 1.119.461 | 2018-04-20 | 00:00:00 | 2,81 | 2,96 | 2,77 | 2,88 | 1.009.166 | 2018-04-23 | 00:00:00 | 2,88 | 2,96 | 2,68 | 2,75 | 1.224.860 | 2018-04-24 | 00:00:00 | 2,80 | 2,85 | 2,62 | 2,74 | 666.197 | 2018-04-25 | 00:00:00 | 2,73 | 2,83 | 2,66 | 2,76 | 626.681 | | << < 81 82 83 84 85 > >> |
|