(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-09-16 | 00:00:00 | 1,60 | 1,65 | 1,50 | 1,50 | 224.400 | 2002-09-17 | 00:00:00 | 1,47 | 1,80 | 1,47 | 1,67 | 297.600 | 2002-09-18 | 00:00:00 | 1,79 | 1,79 | 1,50 | 1,55 | 106.800 | 2002-09-19 | 00:00:00 | 1,55 | 1,65 | 1,49 | 1,60 | 265.300 | 2002-09-20 | 00:00:00 | 1,63 | 1,80 | 1,60 | 1,60 | 749.800 | 2002-09-23 | 00:00:00 | 1,69 | 1,75 | 1,60 | 1,65 | 145.300 | 2002-09-24 | 00:00:00 | 1,65 | 1,67 | 1,60 | 1,67 | 53.900 | 2002-09-25 | 00:00:00 | 1,64 | 1,99 | 1,64 | 1,99 | 119.100 | 2002-09-26 | 00:00:00 | 2,08 | 2,35 | 1,90 | 2,28 | 117.600 | 2002-09-27 | 00:00:00 | 2,35 | 2,79 | 2,35 | 2,59 | 457.000 | 2002-09-30 | 00:00:00 | 2,65 | 2,65 | 2,30 | 2,36 | 195.900 | 2002-10-01 | 00:00:00 | 2,28 | 2,35 | 2,10 | 2,30 | 83.100 | 2002-10-02 | 00:00:00 | 2,25 | 2,54 | 2,25 | 2,54 | 106.900 | 2002-10-03 | 00:00:00 | 2,56 | 2,70 | 2,45 | 2,55 | 262.100 | 2002-10-04 | 00:00:00 | 2,50 | 2,54 | 2,40 | 2,50 | 77.200 | 2002-10-07 | 00:00:00 | 2,40 | 2,45 | 2,35 | 2,39 | 550.200 | 2002-10-08 | 00:00:00 | 2,39 | 2,48 | 2,30 | 2,30 | 122.100 | 2002-10-09 | 00:00:00 | 2,25 | 2,25 | 1,90 | 2,05 | 95.900 | 2002-10-10 | 00:00:00 | 2,15 | 2,15 | 1,80 | 2,01 | 72.800 | 2002-10-11 | 00:00:00 | 1,94 | 2,02 | 1,94 | 2,00 | 45.600 | 2002-10-15 | 00:00:00 | 1,98 | 2,10 | 1,97 | 2,05 | 81.300 | 2002-10-16 | 00:00:00 | 2,00 | 2,05 | 1,98 | 1,98 | 48.100 | 2002-10-17 | 00:00:00 | 2,01 | 2,15 | 2,00 | 2,05 | 45.900 | 2002-10-18 | 00:00:00 | 2,10 | 2,25 | 2,06 | 2,18 | 25.100 | 2002-10-21 | 00:00:00 | 2,15 | 2,35 | 2,11 | 2,23 | 86.000 | 2002-10-22 | 00:00:00 | 2,29 | 2,29 | 1,95 | 1,95 | 87.400 | 2002-10-23 | 00:00:00 | 1,93 | 2,29 | 1,84 | 2,15 | 150.800 | 2002-10-24 | 00:00:00 | 2,30 | 2,35 | 2,16 | 2,25 | 101.100 | 2002-10-25 | 00:00:00 | 2,30 | 2,39 | 2,18 | 2,35 | 106.800 | 2002-10-28 | 00:00:00 | 2,40 | 2,61 | 2,38 | 2,41 | 188.100 | 2002-10-29 | 00:00:00 | 2,33 | 2,39 | 2,26 | 2,26 | 83.000 | 2002-10-30 | 00:00:00 | 2,30 | 2,30 | 2,06 | 2,08 | 47.300 | 2002-10-31 | 00:00:00 | 2,08 | 2,14 | 1,96 | 2,14 | 130.200 | 2002-11-01 | 00:00:00 | 2,14 | 2,29 | 2,09 | 2,15 | 39.000 | 2002-11-04 | 00:00:00 | 2,12 | 2,15 | 2,01 | 2,05 | 51.300 | 2002-11-05 | 00:00:00 | 2,10 | 2,10 | 2,00 | 2,00 | 62.600 | 2002-11-06 | 00:00:00 | 2,00 | 2,03 | 1,96 | 1,99 | 33.100 | 2002-11-07 | 00:00:00 | 1,95 | 2,04 | 1,95 | 2,00 | 41.500 | 2002-11-08 | 00:00:00 | 2,00 | 2,05 | 1,96 | 2,00 | 27.200 | 2002-11-11 | 00:00:00 | 1,95 | 2,00 | 1,95 | 1,98 | 245 | 2002-11-12 | 00:00:00 | 1,95 | 1,98 | 1,95 | 1,95 | 35.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|