(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 | 2003-01-10 | 00:00:00 | 2,75 | 2,75 | 2,56 | 2,60 | 54.900 | 2003-01-13 | 00:00:00 | 2,62 | 2,70 | 2,62 | 2,70 | 37.300 | 2003-01-14 | 00:00:00 | 2,64 | 2,80 | 2,63 | 2,76 | 50.600 | 2003-01-15 | 00:00:00 | 2,80 | 2,85 | 2,75 | 2,81 | 61.100 | 2003-01-16 | 00:00:00 | 2,85 | 2,90 | 2,81 | 2,83 | 48.800 | 2003-01-17 | 00:00:00 | 2,88 | 2,88 | 2,70 | 2,75 | 28.200 | 2003-01-20 | 00:00:00 | 2,70 | 2,70 | 2,45 | 2,47 | 126.500 | 2003-01-21 | 00:00:00 | 2,40 | 2,45 | 2,00 | 2,32 | 157.600 | 2003-01-22 | 00:00:00 | 2,20 | 2,30 | 2,10 | 2,18 | 118.200 | 2003-01-23 | 00:00:00 | 2,20 | 2,23 | 2,04 | 2,13 | 215.700 | 2003-01-24 | 00:00:00 | 2,20 | 2,31 | 2,15 | 2,31 | 42.900 | 2003-01-27 | 00:00:00 | 2,17 | 2,34 | 2,17 | 2,24 | 90.700 | 2003-01-28 | 00:00:00 | 2,34 | 2,34 | 2,21 | 2,28 | 23.300 | 2003-01-29 | 00:00:00 | 2,25 | 2,25 | 2,17 | 2,18 | 76.500 | 2003-01-30 | 00:00:00 | 2,20 | 2,22 | 2,11 | 2,18 | 31.500 | 2003-01-31 | 00:00:00 | 2,18 | 2,20 | 2,11 | 2,20 | 30.500 | 2003-02-03 | 00:00:00 | 2,15 | 2,20 | 2,14 | 2,16 | 27.700 | 2003-02-04 | 00:00:00 | 2,11 | 2,19 | 2,11 | 2,14 | 20.500 | 2003-02-05 | 00:00:00 | 2,16 | 2,20 | 2,15 | 2,20 | 9.100 | 2003-02-06 | 00:00:00 | 2,12 | 2,19 | 2,11 | 2,12 | 9.000 | 2003-02-07 | 00:00:00 | 2,13 | 2,15 | 2,10 | 2,10 | 26.200 | 2003-02-10 | 00:00:00 | 2,08 | 2,10 | 1,97 | 2,00 | 101.700 | 2003-02-11 | 00:00:00 | 2,00 | 2,00 | 2,00 | 2,00 | 26.300 | 2003-02-12 | 00:00:00 | 2,01 | 2,05 | 2,00 | 2,01 | 57.400 | 2003-02-13 | 00:00:00 | 2,01 | 2,10 | 2,00 | 2,10 | 66.500 | 2003-02-14 | 00:00:00 | 2,05 | 2,09 | 2,00 | 2,02 | 43.600 | 2003-02-17 | 00:00:00 | 2,05 | 2,05 | 2,01 | 2,01 | 25.800 | 2003-02-18 | 00:00:00 | 2,00 | 2,24 | 2,00 | 2,24 | 25.000 | 2003-02-19 | 00:00:00 | 2,23 | 2,23 | 2,03 | 2,14 | 40.000 | 2003-02-20 | 00:00:00 | 2,15 | 2,15 | 2,05 | 2,14 | 28.000 | 2003-02-21 | 00:00:00 | 2,15 | 2,15 | 2,00 | 2,03 | 67.200 | 2003-02-24 | 00:00:00 | 2,10 | 2,10 | 2,00 | 2,05 | 72.900 | 2003-02-25 | 00:00:00 | 2,02 | 2,10 | 2,00 | 2,05 | 24.400 | 2003-02-26 | 00:00:00 | 2,03 | 2,19 | 2,03 | 2,14 | 62.200 | 2003-02-27 | 00:00:00 | 2,14 | 2,14 | 2,00 | 2,05 | 62.200 | 2003-02-28 | 00:00:00 | 2,01 | 2,03 | 2,00 | 2,03 | 15.900 | 2003-03-03 | 00:00:00 | 2,00 | 2,10 | 1,99 | 2,01 | 40.900 | 2003-03-04 | 00:00:00 | 2,01 | 2,03 | 2,00 | 2,03 | 8.100 | 2003-03-05 | 00:00:00 | 2,06 | 2,08 | 2,00 | 2,07 | 36.800 | 2003-03-06 | 00:00:00 | 2,05 | 2,07 | 2,00 | 2,00 | 92.000 | 2003-03-07 | 00:00:00 | 2,13 | 2,13 | 2,00 | 2,00 | 43.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|