(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-10-18 | 00:00:00 | 5,50 | 5,50 | 5,15 | 5,30 | 179.100 | 2000-10-19 | 00:00:00 | 5,50 | 5,65 | 5,30 | 5,50 | 134.800 | 2000-10-20 | 00:00:00 | 5,70 | 5,70 | 5,30 | 5,30 | 120.100 | 2000-10-23 | 00:00:00 | 5,50 | 6,00 | 5,35 | 5,65 | 242.200 | 2000-10-24 | 00:00:00 | 5,95 | 6,00 | 5,65 | 5,70 | 163.400 | 2000-10-25 | 00:00:00 | 5,70 | 5,70 | 5,25 | 5,25 | 95.700 | 2000-10-26 | 00:00:00 | 5,25 | 5,55 | 5,10 | 5,45 | 63.000 | 2000-10-27 | 00:00:00 | 5,40 | 5,70 | 5,30 | 5,35 | 66.100 | 2000-10-30 | 00:00:00 | 5,35 | 5,45 | 5,10 | 5,10 | 48.000 | 2000-10-31 | 00:00:00 | 5,40 | 5,40 | 5,10 | 5,30 | 69.800 | 2000-11-01 | 00:00:00 | 5,25 | 5,25 | 4,85 | 5,00 | 134.800 | 2000-11-02 | 00:00:00 | 5,00 | 5,10 | 4,70 | 5,00 | 95.900 | 2000-11-03 | 00:00:00 | 4,95 | 4,95 | 4,45 | 4,65 | 131.400 | 2000-11-06 | 00:00:00 | 4,90 | 4,90 | 4,60 | 4,70 | 73.300 | 2000-11-07 | 00:00:00 | 4,70 | 4,70 | 4,55 | 4,56 | 81.400 | 2000-11-08 | 00:00:00 | 4,60 | 5,00 | 4,55 | 4,80 | 107.800 | 2000-11-09 | 00:00:00 | 4,77 | 4,93 | 4,66 | 4,70 | 44.200 | 2000-11-10 | 00:00:00 | 4,80 | 4,80 | 4,60 | 4,70 | 34.700 | 2000-11-13 | 00:00:00 | 4,50 | 4,90 | 4,35 | 4,50 | 87.300 | 2000-11-14 | 00:00:00 | 4,42 | 4,60 | 4,35 | 4,45 | 23.700 | 2000-11-15 | 00:00:00 | 4,55 | 4,55 | 4,25 | 4,40 | 41.900 | 2000-11-16 | 00:00:00 | 4,40 | 4,40 | 4,02 | 4,25 | 79.800 | 2000-11-17 | 00:00:00 | 4,00 | 4,15 | 3,95 | 4,10 | 116.100 | 2000-11-20 | 00:00:00 | 4,25 | 4,25 | 4,01 | 4,15 | 66.200 | 2000-11-21 | 00:00:00 | 4,10 | 4,10 | 3,90 | 4,00 | 58.300 | 2000-11-22 | 00:00:00 | 3,99 | 3,99 | 3,50 | 3,85 | 230.400 | 2000-11-23 | 00:00:00 | 3,85 | 3,95 | 3,75 | 3,85 | 83.200 | 2000-11-24 | 00:00:00 | 4,00 | 4,65 | 3,85 | 4,50 | 218.000 | 2000-11-27 | 00:00:00 | 5,50 | 5,75 | 5,25 | 5,30 | 781.400 | 2000-11-28 | 00:00:00 | 5,45 | 5,45 | 4,50 | 4,75 | 458.600 | 2000-11-29 | 00:00:00 | 5,10 | 5,90 | 4,95 | 5,60 | 396.700 | 2000-11-30 | 00:00:00 | 5,60 | 6,45 | 5,45 | 6,35 | 319.800 | 2000-12-01 | 00:00:00 | 6,75 | 8,00 | 6,75 | 7,75 | 648.200 | 2000-12-04 | 00:00:00 | 8,50 | 8,50 | 7,25 | 8,50 | 502.100 | 2000-12-05 | 00:00:00 | 8,25 | 8,50 | 7,80 | 8,10 | 397.200 | 2000-12-06 | 00:00:00 | 8,10 | 8,20 | 7,55 | 7,85 | 216.300 | 2000-12-07 | 00:00:00 | 7,75 | 7,75 | 7,15 | 7,40 | 179.500 | 2000-12-08 | 00:00:00 | 7,85 | 9,15 | 7,55 | 9,00 | 549.100 | 2000-12-11 | 00:00:00 | 8,95 | 8,95 | 8,25 | 8,60 | 427.800 | 2000-12-12 | 00:00:00 | 8,45 | 8,75 | 8,20 | 8,20 | 124.100 | 2000-12-13 | 00:00:00 | 8,60 | 8,60 | 8,25 | 8,35 | 88.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|