(Login BolsaPT & Canal Forex) |
|
NUVO RESEARCH INC - [Ticker: NRI.TO] | | Última Trade | 2,650 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +0,040 (+1,020%) | Capitalização Bolsista | 0 | Bid / Ask | 3,960 x 0 - 4,090 x 0 | EPS | 0,00 | Abertura | 2,650 | PER | 0,00% | Máximo | 2,650 | Pagamento Dividendo | | Mínimo | 2,650 | Data Ex-Dividendo | | Fecho Anterior | 2,610 | Yield | | Volume | 1.515 | 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 NRI.TO de 2000-01-01 a 2024-05-05 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-08-03 | 00:00:00 | 3,21 | 3,50 | 3,10 | 3,50 | 50.600 | 2018-08-07 | 00:00:00 | 3,37 | 3,58 | 3,37 | 3,58 | 21.600 | 2018-08-08 | 00:00:00 | 3,66 | 3,90 | 3,66 | 3,67 | 6.500 | 2018-08-09 | 00:00:00 | 3,95 | 3,95 | 3,61 | 3,61 | 900 | 2018-08-10 | 00:00:00 | 3,84 | 3,85 | 3,60 | 3,60 | 15.900 | 2018-08-13 | 00:00:00 | 3,61 | 3,61 | 3,10 | 3,23 | 28.500 | 2018-08-14 | 00:00:00 | 3,20 | 3,20 | 2,90 | 2,90 | 32.200 | 2018-08-15 | 00:00:00 | 2,95 | 3,00 | 2,85 | 2,85 | 4.200 | 2018-08-16 | 00:00:00 | 2,85 | 2,85 | 2,85 | 2,85 | 0 | 2018-08-17 | 00:00:00 | 2,87 | 2,90 | 2,75 | 2,80 | 21.300 | 2018-08-20 | 00:00:00 | 2,75 | 3,12 | 2,75 | 2,91 | 6.100 | 2018-08-21 | 00:00:00 | 2,81 | 2,81 | 2,81 | 2,81 | 400 | 2018-08-22 | 00:00:00 | 2,87 | 2,91 | 2,76 | 2,79 | 7.600 | 2018-08-23 | 00:00:00 | 2,85 | 2,85 | 2,80 | 2,80 | 600 | 2018-08-24 | 00:00:00 | 3,00 | 3,00 | 2,80 | 2,85 | 2.900 | 2018-08-27 | 00:00:00 | 2,86 | 2,86 | 2,80 | 2,80 | 2.300 | 2018-08-28 | 00:00:00 | 2,86 | 2,86 | 2,80 | 2,80 | 4.600 | 2018-08-29 | 00:00:00 | 2,81 | 2,89 | 2,81 | 2,82 | 3.900 | 2018-08-30 | 00:00:00 | 2,80 | 2,80 | 2,71 | 2,71 | 13.000 | 2018-08-31 | 00:00:00 | 2,74 | 2,80 | 2,74 | 2,78 | 9.000 | 2018-09-04 | 00:00:00 | 2,79 | 2,79 | 2,74 | 2,74 | 5.600 | 2018-09-05 | 00:00:00 | 2,74 | 2,74 | 2,70 | 2,72 | 18.200 | 2018-09-06 | 00:00:00 | 2,72 | 2,74 | 2,71 | 2,72 | 4.900 | 2018-09-07 | 00:00:00 | 2,72 | 2,73 | 2,72 | 2,73 | 200 | 2018-09-10 | 00:00:00 | 2,76 | 2,76 | 2,70 | 2,75 | 5.300 | 2018-09-11 | 00:00:00 | 2,73 | 2,73 | 2,70 | 2,70 | 500 | 2018-09-12 | 00:00:00 | 2,65 | 2,75 | 2,65 | 2,75 | 2.500 | 2018-09-13 | 00:00:00 | 2,74 | 2,74 | 2,55 | 2,55 | 36.500 | 2018-09-14 | 00:00:00 | 2,64 | 2,65 | 2,61 | 2,65 | 6.900 | 2018-09-17 | 00:00:00 | 2,65 | 2,73 | 2,65 | 2,71 | 1.300 | 2018-09-18 | 00:00:00 | 2,74 | 2,75 | 2,69 | 2,75 | 20.700 | 2018-09-19 | 00:00:00 | 2,85 | 2,85 | 2,78 | 2,81 | 6.400 | 2018-09-20 | 00:00:00 | 2,76 | 2,90 | 2,72 | 2,78 | 6.500 | 2018-09-21 | 00:00:00 | 2,74 | 2,74 | 2,71 | 2,71 | 5.300 | 2018-09-24 | 00:00:00 | 2,71 | 2,71 | 2,71 | 2,71 | 13.600 | 2018-09-25 | 00:00:00 | 2,72 | 2,72 | 2,72 | 2,72 | 200 | 2018-09-26 | 00:00:00 | 2,80 | 2,80 | 2,79 | 2,79 | 14.000 | 2018-09-27 | 00:00:00 | 2,76 | 2,80 | 2,76 | 2,80 | 500 | 2018-09-28 | 00:00:00 | 2,81 | 2,81 | 2,81 | 2,81 | 100 | 2018-10-01 | 00:00:00 | 2,83 | 2,83 | 2,80 | 2,80 | 1.400 | 2018-10-02 | 00:00:00 | 2,80 | 2,88 | 2,80 | 2,88 | 1.300 | | << < 101 102 103 104 > >> |
|