(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-17 | 00:00:00 | 5,35 | 5,54 | 5,19 | 5,46 | 1.096.094 | | 2018-08-20 | 00:00:00 | 5,48 | 5,73 | 5,30 | 5,45 | 1.013.363 | | 2018-08-21 | 00:00:00 | 5,46 | 6,00 | 5,46 | 5,91 | 1.409.848 | | 2018-08-22 | 00:00:00 | 5,95 | 6,24 | 5,50 | 5,58 | 2.576.182 | | 2018-08-23 | 00:00:00 | 5,59 | 5,89 | 5,41 | 5,82 | 1.460.949 | | 2018-08-24 | 00:00:00 | 5,85 | 6,02 | 5,56 | 5,68 | 1.759.070 | | 2018-08-27 | 00:00:00 | 5,69 | 5,75 | 5,26 | 5,33 | 1.949.786 | | 2018-08-28 | 00:00:00 | 5,36 | 5,60 | 5,18 | 5,55 | 1.032.285 | | 2018-08-29 | 00:00:00 | 5,55 | 5,71 | 5,36 | 5,67 | 682.109 | | 2018-08-30 | 00:00:00 | 5,65 | 5,87 | 5,64 | 5,75 | 775.922 | | 2018-08-31 | 00:00:00 | 5,76 | 5,78 | 5,54 | 5,74 | 741.920 | | 2018-09-04 | 00:00:00 | 5,74 | 6,10 | 5,58 | 5,61 | 1.789.752 | | 2018-09-05 | 00:00:00 | 5,58 | 5,61 | 5,18 | 5,35 | 1.145.244 | | 2018-09-06 | 00:00:00 | 5,38 | 5,76 | 5,34 | 5,43 | 1.252.405 | | 2018-09-07 | 00:00:00 | 5,40 | 5,68 | 5,35 | 5,39 | 701.427 | | 2018-09-10 | 00:00:00 | 5,44 | 5,47 | 5,25 | 5,28 | 516.835 | | 2018-09-11 | 00:00:00 | 5,26 | 5,32 | 4,83 | 5,04 | 1.646.608 | | 2018-09-12 | 00:00:00 | 5,03 | 5,20 | 4,91 | 5,07 | 954.445 | | 2018-09-13 | 00:00:00 | 5,10 | 5,34 | 5,03 | 5,33 | 765.447 | | 2018-09-14 | 00:00:00 | 5,34 | 5,39 | 4,98 | 5,04 | 1.063.499 | | 2018-09-17 | 00:00:00 | 5,05 | 5,11 | 4,69 | 4,70 | 1.063.235 | | 2018-09-18 | 00:00:00 | 4,70 | 4,83 | 4,63 | 4,74 | 1.090.075 | | 2018-09-19 | 00:00:00 | 4,75 | 4,80 | 4,20 | 4,24 | 1.931.728 | | 2018-09-20 | 00:00:00 | 4,86 | 5,39 | 4,86 | 5,03 | 3.027.872 | | 2018-09-21 | 00:00:00 | 5,04 | 5,17 | 4,89 | 4,97 | 1.888.526 | | 2018-09-24 | 00:00:00 | 5,00 | 5,20 | 4,80 | 5,18 | 1.027.300 | | 2018-09-25 | 00:00:00 | 5,70 | 5,83 | 5,38 | 5,44 | 2.751.269 | | 2018-09-26 | 00:00:00 | 5,41 | 5,58 | 5,41 | 5,48 | 1.220.648 | | 2018-09-27 | 00:00:00 | 5,46 | 6,00 | 5,42 | 5,96 | 1.400.205 | | 2018-09-28 | 00:00:00 | 5,96 | 6,06 | 5,73 | 5,86 | 1.285.226 | | 2018-10-01 | 00:00:00 | 5,87 | 5,91 | 5,53 | 5,61 | 782.531 | | 2018-10-02 | 00:00:00 | 5,62 | 5,77 | 5,41 | 5,64 | 1.615.275 | | 2018-10-03 | 00:00:00 | 5,66 | 5,94 | 5,64 | 5,88 | 929.209 | | 2018-10-04 | 00:00:00 | 5,82 | 6,10 | 5,68 | 5,79 | 1.793.433 | | 2018-10-05 | 00:00:00 | 5,83 | 6,05 | 5,55 | 5,86 | 1.754.070 | | 2018-10-08 | 00:00:00 | 5,84 | 6,01 | 5,76 | 5,92 | 1.223.184 | | 2018-10-09 | 00:00:00 | 5,89 | 6,05 | 5,79 | 5,80 | 760.273 | | 2018-10-10 | 00:00:00 | 5,77 | 5,93 | 5,35 | 5,35 | 1.122.705 | | 2018-10-11 | 00:00:00 | 5,34 | 5,34 | 4,97 | 5,25 | 714.893 | | 2018-10-12 | 00:00:00 | 5,12 | 5,27 | 4,92 | 5,07 | 987.610 | | 2018-10-15 | 00:00:00 | 5,11 | 5,28 | 4,95 | 5,15 | 768.920 | | | << < 81 82 83 84 85 > >> |
|
