(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-22 | 00:00:00 | 3,56 | 3,69 | 3,55 | 3,58 | 15.000 | | 2002-05-23 | 00:00:00 | 3,58 | 3,80 | 3,58 | 3,69 | 73.400 | | 2002-05-24 | 00:00:00 | 3,90 | 4,19 | 3,75 | 4,14 | 75.400 | | 2002-05-27 | 00:00:00 | 4,28 | 4,48 | 4,24 | 4,30 | 75.300 | | 2002-05-28 | 00:00:00 | 4,30 | 4,30 | 3,65 | 3,70 | 91.200 | | 2002-05-29 | 00:00:00 | 3,73 | 3,95 | 3,73 | 3,95 | 26.100 | | 2002-05-30 | 00:00:00 | 4,05 | 4,05 | 3,70 | 3,75 | 69.200 | | 2002-05-31 | 00:00:00 | 3,99 | 4,01 | 3,89 | 3,90 | 88.000 | | 2002-06-03 | 00:00:00 | 3,90 | 3,95 | 3,72 | 3,75 | 44.700 | | 2002-06-04 | 00:00:00 | 3,90 | 3,90 | 3,65 | 3,76 | 31.100 | | 2002-06-05 | 00:00:00 | 3,80 | 3,92 | 3,61 | 3,89 | 95.200 | | 2002-06-06 | 00:00:00 | 3,98 | 3,99 | 3,76 | 3,90 | 70.000 | | 2002-06-07 | 00:00:00 | 3,92 | 4,00 | 3,81 | 4,00 | 58.500 | | 2002-06-10 | 00:00:00 | 3,95 | 3,98 | 3,79 | 3,85 | 39.600 | | 2002-06-11 | 00:00:00 | 3,80 | 3,81 | 3,65 | 3,65 | 39.500 | | 2002-06-12 | 00:00:00 | 3,65 | 3,70 | 3,60 | 3,65 | 43.100 | | 2002-06-13 | 00:00:00 | 3,60 | 3,65 | 3,50 | 3,50 | 44.100 | | 2002-06-14 | 00:00:00 | 3,45 | 3,65 | 3,45 | 3,46 | 64.000 | | 2002-06-17 | 00:00:00 | 3,55 | 3,68 | 3,43 | 3,43 | 24.700 | | 2002-06-18 | 00:00:00 | 3,45 | 3,49 | 3,40 | 3,40 | 13.000 | | 2002-06-19 | 00:00:00 | 3,41 | 3,49 | 3,28 | 3,41 | 58.200 | | 2002-06-20 | 00:00:00 | 3,50 | 3,50 | 3,28 | 3,37 | 42.300 | | 2002-06-21 | 00:00:00 | 3,39 | 3,45 | 2,40 | 2,40 | 75.900 | | 2002-06-24 | 00:00:00 | 3,20 | 3,24 | 2,80 | 3,15 | 144.800 | | 2002-06-25 | 00:00:00 | 3,13 | 3,25 | 2,92 | 3,00 | 95.100 | | 2002-06-26 | 00:00:00 | 2,99 | 2,99 | 2,50 | 2,60 | 155.200 | | 2002-06-27 | 00:00:00 | 2,62 | 2,92 | 2,62 | 2,92 | 94.600 | | 2002-06-28 | 00:00:00 | 2,80 | 2,90 | 2,68 | 2,87 | 34.300 | | 2002-07-02 | 00:00:00 | 3,01 | 3,20 | 2,87 | 3,00 | 53.600 | | 2002-07-03 | 00:00:00 | 3,07 | 3,43 | 3,07 | 3,21 | 54.700 | | 2002-07-04 | 00:00:00 | 3,33 | 3,92 | 3,32 | 3,90 | 94.900 | | 2002-07-05 | 00:00:00 | 4,18 | 4,18 | 3,65 | 3,81 | 101.200 | | 2002-07-08 | 00:00:00 | 3,75 | 3,87 | 3,71 | 3,76 | 70.000 | | 2002-07-09 | 00:00:00 | 3,77 | 3,77 | 3,65 | 3,75 | 23.400 | | 2002-07-10 | 00:00:00 | 3,71 | 3,71 | 3,30 | 3,35 | 35.800 | | 2002-07-11 | 00:00:00 | 3,35 | 3,55 | 3,17 | 3,55 | 63.800 | | 2002-07-12 | 00:00:00 | 3,60 | 3,75 | 3,25 | 3,33 | 41.500 | | 2002-07-15 | 00:00:00 | 3,45 | 3,45 | 3,05 | 3,10 | 81.200 | | 2002-07-16 | 00:00:00 | 3,09 | 3,34 | 3,05 | 3,20 | 38.800 | | 2002-07-17 | 00:00:00 | 3,30 | 3,40 | 3,24 | 3,30 | 34.800 | | 2002-07-18 | 00:00:00 | 3,24 | 3,27 | 3,12 | 3,21 | 16.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
