(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-06-21 | 00:00:00 | 3,56 | 3,63 | 3,38 | 3,53 | 1.024.686 | 2018-06-22 | 00:00:00 | 3,59 | 3,60 | 3,32 | 3,54 | 10.529.287 | 2018-06-25 | 00:00:00 | 3,54 | 3,65 | 3,45 | 3,47 | 1.383.970 | 2018-06-26 | 00:00:00 | 3,47 | 3,47 | 3,27 | 3,39 | 703.874 | 2018-06-27 | 00:00:00 | 3,39 | 3,73 | 3,36 | 3,62 | 1.162.360 | 2018-06-28 | 00:00:00 | 3,60 | 4,75 | 3,53 | 3,96 | 5.421.872 | 2018-06-29 | 00:00:00 | 3,96 | 4,13 | 3,80 | 3,90 | 1.705.611 | 2018-07-02 | 00:00:00 | 3,89 | 3,94 | 3,68 | 3,76 | 1.050.211 | 2018-07-03 | 00:00:00 | 3,76 | 4,20 | 3,76 | 4,12 | 761.113 | 2018-07-05 | 00:00:00 | 4,13 | 4,47 | 4,10 | 4,23 | 1.209.263 | 2018-07-06 | 00:00:00 | 4,25 | 4,40 | 4,25 | 4,31 | 882.790 | 2018-07-09 | 00:00:00 | 4,40 | 4,40 | 4,09 | 4,14 | 790.013 | 2018-07-10 | 00:00:00 | 4,16 | 4,23 | 4,10 | 4,16 | 690.268 | 2018-07-11 | 00:00:00 | 4,13 | 4,30 | 4,02 | 4,08 | 504.367 | 2018-07-12 | 00:00:00 | 4,12 | 4,14 | 4,01 | 4,10 | 697.074 | 2018-07-13 | 00:00:00 | 4,10 | 4,20 | 3,97 | 4,15 | 706.765 | 2018-07-16 | 00:00:00 | 4,16 | 4,20 | 4,05 | 4,18 | 729.510 | 2018-07-17 | 00:00:00 | 4,19 | 4,29 | 4,15 | 4,17 | 606.357 | 2018-07-18 | 00:00:00 | 4,17 | 4,20 | 3,88 | 3,93 | 782.791 | 2018-07-19 | 00:00:00 | 3,93 | 4,03 | 3,83 | 3,87 | 546.673 | 2018-07-20 | 00:00:00 | 3,85 | 3,90 | 3,65 | 3,72 | 688.556 | 2018-07-23 | 00:00:00 | 3,70 | 4,27 | 3,70 | 4,19 | 1.346.734 | 2018-07-24 | 00:00:00 | 4,30 | 5,60 | 4,30 | 5,23 | 12.547.944 | 2018-07-25 | 00:00:00 | 5,16 | 5,50 | 4,85 | 5,26 | 3.880.952 | 2018-07-26 | 00:00:00 | 5,25 | 5,98 | 5,25 | 5,80 | 3.263.794 | 2018-07-27 | 00:00:00 | 5,81 | 5,84 | 5,30 | 5,41 | 2.315.244 | 2018-07-30 | 00:00:00 | 5,36 | 5,88 | 5,13 | 5,43 | 1.366.188 | 2018-07-31 | 00:00:00 | 5,40 | 6,24 | 5,40 | 6,20 | 2.794.105 | 2018-08-01 | 00:00:00 | 6,21 | 7,29 | 6,20 | 6,75 | 5.999.143 | 2018-08-02 | 00:00:00 | 6,89 | 6,95 | 5,96 | 6,14 | 2.582.798 | 2018-08-03 | 00:00:00 | 6,20 | 6,70 | 6,17 | 6,31 | 1.249.669 | 2018-08-06 | 00:00:00 | 6,28 | 6,33 | 5,92 | 6,24 | 1.500.839 | 2018-08-07 | 00:00:00 | 6,18 | 6,25 | 5,39 | 5,90 | 2.531.874 | 2018-08-08 | 00:00:00 | 5,31 | 5,55 | 4,82 | 4,97 | 9.790.409 | 2018-08-09 | 00:00:00 | 4,99 | 5,00 | 4,77 | 4,98 | 4.291.161 | 2018-08-10 | 00:00:00 | 4,96 | 5,45 | 4,88 | 5,38 | 3.196.190 | 2018-08-13 | 00:00:00 | 5,35 | 5,40 | 5,09 | 5,35 | 1.932.933 | 2018-08-14 | 00:00:00 | 5,40 | 5,52 | 5,11 | 5,37 | 1.513.960 | 2018-08-15 | 00:00:00 | 5,33 | 5,58 | 5,30 | 5,47 | 1.317.037 | 2018-08-16 | 00:00:00 | 5,48 | 5,61 | 5,30 | 5,35 | 1.281.708 | 2018-08-17 | 00:00:00 | 5,35 | 5,54 | 5,19 | 5,46 | 1.096.094 | | << < 81 82 83 84 85 > >> |
|