(Login BolsaPT & Canal Forex) |
|
 NEVSUN RES J - [Ticker: NSU.TO] |     | | Última Trade | 5,970 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,010 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 3,130 x 0 - 3,140 x 0 | EPS | 0,00 | | Abertura | 5,970 | PER | 0,00% | | Máximo | 5,970 | Pagamento Dividendo | | | Mínimo | 5,960 | Data Ex-Dividendo | | | Fecho Anterior | 5,960 | Yield | | | Volume | 597.481 | 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 NSU.TO de 2000-01-01 a 2024-05-17 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-10-02 | 00:00:00 | 3,98 | 4,07 | 3,95 | 4,07 | 142.000 | | 2015-10-05 | 00:00:00 | 4,08 | 4,08 | 3,97 | 3,98 | 325.600 | | 2015-10-06 | 00:00:00 | 4,03 | 4,13 | 4,03 | 4,10 | 277.300 | | 2015-10-07 | 00:00:00 | 4,15 | 4,27 | 4,15 | 4,20 | 293.700 | | 2015-10-08 | 00:00:00 | 4,20 | 4,23 | 4,13 | 4,17 | 237.900 | | 2015-10-09 | 00:00:00 | 4,35 | 4,44 | 4,27 | 4,32 | 417.000 | | 2015-10-13 | 00:00:00 | 4,25 | 4,25 | 4,10 | 4,11 | 185.600 | | 2015-10-14 | 00:00:00 | 4,12 | 4,31 | 4,12 | 4,25 | 261.800 | | 2015-10-15 | 00:00:00 | 4,22 | 4,27 | 4,15 | 4,21 | 244.200 | | 2015-10-16 | 00:00:00 | 4,20 | 4,22 | 4,00 | 4,00 | 237.400 | | 2015-10-19 | 00:00:00 | 4,01 | 4,03 | 3,92 | 4,01 | 301.600 | | 2015-10-20 | 00:00:00 | 4,05 | 4,11 | 4,04 | 4,07 | 101.100 | | 2015-10-21 | 00:00:00 | 4,11 | 4,11 | 4,11 | 4,11 | 0 | | 2015-10-22 | 00:00:00 | 4,15 | 4,20 | 4,11 | 4,12 | 154.200 | | 2015-10-23 | 00:00:00 | 4,13 | 4,22 | 4,12 | 4,17 | 172.700 | | 2015-10-26 | 00:00:00 | 4,19 | 4,19 | 4,05 | 4,11 | 124.000 | | 2015-10-27 | 00:00:00 | 4,12 | 4,17 | 4,06 | 4,12 | 145.400 | | 2015-10-28 | 00:00:00 | 4,14 | 4,23 | 4,04 | 4,12 | 318.200 | | 2015-10-29 | 00:00:00 | 4,11 | 4,12 | 3,86 | 3,92 | 232.400 | | 2015-10-30 | 00:00:00 | 3,95 | 3,95 | 3,78 | 3,91 | 213.600 | | 2015-11-02 | 00:00:00 | 3,91 | 3,93 | 3,80 | 3,90 | 307.400 | | 2015-11-03 | 00:00:00 | 3,87 | 3,92 | 3,86 | 3,89 | 163.400 | | 2015-11-04 | 00:00:00 | 3,88 | 3,94 | 3,80 | 3,83 | 226.800 | | 2015-11-05 | 00:00:00 | 3,83 | 3,86 | 3,75 | 3,80 | 268.800 | | 2015-11-06 | 00:00:00 | 3,74 | 3,80 | 3,71 | 3,73 | 287.800 | | 2015-11-09 | 00:00:00 | 3,74 | 3,74 | 3,65 | 3,74 | 250.400 | | 2015-11-10 | 00:00:00 | 3,74 | 3,75 | 3,65 | 3,71 | 289.200 | | 2015-11-11 | 00:00:00 | 3,69 | 3,71 | 3,57 | 3,62 | 254.900 | | 2015-11-12 | 00:00:00 | 3,62 | 3,65 | 3,59 | 3,63 | 241.300 | | 2015-11-13 | 00:00:00 | 3,63 | 3,64 | 3,59 | 3,61 | 302.500 | | 2015-11-16 | 00:00:00 | 3,64 | 3,68 | 3,61 | 3,67 | 252.200 | | 2015-11-17 | 00:00:00 | 3,64 | 3,67 | 3,55 | 3,59 | 140.400 | | 2015-11-18 | 00:00:00 | 3,60 | 3,73 | 3,60 | 3,72 | 139.600 | | 2015-11-19 | 00:00:00 | 3,71 | 3,71 | 3,58 | 3,58 | 252.800 | | 2015-11-20 | 00:00:00 | 3,61 | 3,67 | 3,58 | 3,65 | 274.500 | | 2015-11-23 | 00:00:00 | 3,61 | 3,64 | 3,61 | 3,63 | 199.800 | | 2015-11-24 | 00:00:00 | 3,65 | 3,70 | 3,59 | 3,69 | 197.500 | | 2015-11-25 | 00:00:00 | 3,67 | 3,69 | 3,59 | 3,60 | 108.100 | | 2015-11-26 | 00:00:00 | 3,60 | 3,73 | 3,60 | 3,66 | 78.400 | | 2015-11-27 | 00:00:00 | 3,64 | 3,68 | 3,62 | 3,66 | 39.200 | | 2015-11-30 | 00:00:00 | 3,63 | 3,69 | 3,61 | 3,65 | 213.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
