(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-03-25 | 00:00:00 | 4,59 | 4,67 | 4,41 | 4,51 | 35.600 | | 2002-03-26 | 00:00:00 | 4,51 | 4,72 | 4,49 | 4,53 | 26.700 | | 2002-03-27 | 00:00:00 | 4,56 | 4,56 | 4,25 | 4,30 | 80.200 | | 2002-03-28 | 00:00:00 | 4,26 | 4,35 | 3,96 | 4,30 | 310.700 | | 2002-04-01 | 00:00:00 | 4,35 | 4,40 | 4,20 | 4,40 | 35.400 | | 2002-04-02 | 00:00:00 | 4,40 | 4,40 | 4,05 | 4,18 | 45.300 | | 2002-04-03 | 00:00:00 | 4,10 | 4,18 | 4,06 | 4,13 | 45.400 | | 2002-04-04 | 00:00:00 | 4,16 | 4,19 | 4,01 | 4,19 | 53.700 | | 2002-04-05 | 00:00:00 | 4,22 | 4,30 | 4,15 | 4,20 | 42.300 | | 2002-04-08 | 00:00:00 | 4,35 | 4,35 | 4,09 | 4,25 | 53.200 | | 2002-04-09 | 00:00:00 | 4,34 | 4,34 | 4,10 | 4,15 | 29.300 | | 2002-04-10 | 00:00:00 | 4,15 | 4,25 | 4,13 | 4,20 | 38.200 | | 2002-04-11 | 00:00:00 | 4,15 | 4,25 | 4,05 | 4,14 | 30.600 | | 2002-04-12 | 00:00:00 | 4,14 | 4,15 | 3,97 | 4,07 | 36.500 | | 2002-04-15 | 00:00:00 | 4,08 | 4,10 | 3,99 | 4,04 | 58.100 | | 2002-04-16 | 00:00:00 | 4,24 | 4,24 | 3,88 | 4,04 | 82.300 | | 2002-04-17 | 00:00:00 | 4,00 | 4,25 | 3,80 | 4,09 | 131.500 | | 2002-04-18 | 00:00:00 | 4,15 | 4,15 | 3,90 | 3,95 | 34.700 | | 2002-04-19 | 00:00:00 | 4,07 | 4,07 | 3,80 | 3,95 | 58.800 | | 2002-04-22 | 00:00:00 | 3,93 | 3,94 | 3,77 | 3,82 | 55.900 | | 2002-04-23 | 00:00:00 | 3,89 | 4,15 | 3,82 | 3,95 | 45.000 | | 2002-04-24 | 00:00:00 | 4,00 | 4,00 | 3,84 | 3,95 | 27.200 | | 2002-04-25 | 00:00:00 | 4,05 | 4,10 | 3,86 | 3,95 | 80.200 | | 2002-04-26 | 00:00:00 | 4,00 | 4,01 | 3,81 | 3,81 | 39.800 | | 2002-04-29 | 00:00:00 | 3,81 | 3,85 | 3,66 | 3,66 | 56.700 | | 2002-04-30 | 00:00:00 | 3,90 | 3,90 | 3,57 | 3,61 | 41.400 | | 2002-05-01 | 00:00:00 | 3,78 | 3,78 | 3,65 | 3,68 | 95.600 | | 2002-05-02 | 00:00:00 | 3,75 | 3,75 | 3,59 | 3,61 | 35.600 | | 2002-05-03 | 00:00:00 | 3,60 | 3,75 | 3,58 | 3,70 | 33.000 | | 2002-05-06 | 00:00:00 | 3,74 | 3,74 | 3,50 | 3,65 | 37.500 | | 2002-05-07 | 00:00:00 | 3,56 | 3,65 | 3,56 | 3,58 | 32.200 | | 2002-05-08 | 00:00:00 | 3,58 | 3,62 | 3,47 | 3,50 | 59.000 | | 2002-05-09 | 00:00:00 | 3,54 | 3,65 | 3,45 | 3,51 | 39.100 | | 2002-05-10 | 00:00:00 | 3,52 | 3,55 | 3,35 | 3,35 | 85.000 | | 2002-05-13 | 00:00:00 | 3,30 | 3,50 | 3,30 | 3,43 | 68.700 | | 2002-05-14 | 00:00:00 | 3,50 | 3,75 | 3,45 | 3,67 | 45.100 | | 2002-05-15 | 00:00:00 | 3,63 | 4,10 | 3,63 | 3,90 | 130.800 | | 2002-05-16 | 00:00:00 | 3,91 | 3,91 | 3,72 | 3,85 | 26.300 | | 2002-05-17 | 00:00:00 | 3,82 | 3,89 | 3,75 | 3,75 | 24.200 | | 2002-05-21 | 00:00:00 | 3,74 | 3,75 | 3,60 | 3,61 | 27.400 | | 2002-05-22 | 00:00:00 | 3,56 | 3,69 | 3,55 | 3,58 | 15.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
