(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-30 | 00:00:00 | 3,63 | 3,69 | 3,61 | 3,65 | 213.100 | | 2015-12-01 | 00:00:00 | 3,68 | 3,78 | 3,65 | 3,73 | 273.600 | | 2015-12-02 | 00:00:00 | 3,71 | 3,73 | 3,60 | 3,63 | 320.900 | | 2015-12-03 | 00:00:00 | 3,63 | 3,65 | 3,58 | 3,60 | 319.200 | | 2015-12-04 | 00:00:00 | 3,58 | 3,66 | 3,48 | 3,57 | 343.900 | | 2015-12-07 | 00:00:00 | 3,57 | 3,60 | 3,42 | 3,45 | 217.400 | | 2015-12-08 | 00:00:00 | 3,45 | 3,48 | 3,37 | 3,42 | 583.900 | | 2015-12-09 | 00:00:00 | 3,45 | 3,53 | 3,40 | 3,44 | 215.700 | | 2015-12-10 | 00:00:00 | 3,44 | 3,52 | 3,42 | 3,45 | 508.400 | | 2015-12-11 | 00:00:00 | 3,45 | 3,53 | 3,43 | 3,50 | 319.200 | | 2015-12-14 | 00:00:00 | 3,44 | 3,47 | 3,32 | 3,40 | 222.900 | | 2015-12-15 | 00:00:00 | 3,45 | 3,46 | 3,38 | 3,39 | 202.000 | | 2015-12-16 | 00:00:00 | 3,41 | 3,50 | 3,41 | 3,50 | 325.900 | | 2015-12-17 | 00:00:00 | 3,47 | 3,47 | 3,38 | 3,39 | 314.700 | | 2015-12-18 | 00:00:00 | 3,42 | 3,53 | 3,41 | 3,53 | 759.600 | | 2015-12-21 | 00:00:00 | 3,51 | 3,56 | 3,46 | 3,49 | 311.100 | | 2015-12-22 | 00:00:00 | 3,48 | 3,49 | 3,39 | 3,48 | 387.700 | | 2015-12-23 | 00:00:00 | 3,49 | 3,75 | 3,49 | 3,66 | 633.600 | | 2015-12-24 | 00:00:00 | 3,74 | 3,83 | 3,72 | 3,82 | 228.000 | | 2015-12-29 | 00:00:00 | 3,99 | 3,99 | 3,76 | 3,79 | 375.400 | | 2015-12-30 | 00:00:00 | 3,75 | 3,84 | 3,69 | 3,84 | 178.600 | | 2015-12-31 | 00:00:00 | 3,82 | 3,86 | 3,73 | 3,75 | 144.200 | | 2016-01-04 | 00:00:00 | 3,79 | 3,79 | 3,65 | 3,77 | 329.800 | | 2016-01-05 | 00:00:00 | 3,79 | 3,79 | 3,71 | 3,73 | 182.600 | | 2016-01-06 | 00:00:00 | 3,70 | 3,75 | 3,69 | 3,71 | 132.000 | | 2016-01-07 | 00:00:00 | 3,67 | 3,71 | 3,55 | 3,55 | 227.200 | | 2016-01-08 | 00:00:00 | 3,54 | 3,59 | 3,52 | 3,56 | 201.800 | | 2016-01-11 | 00:00:00 | 3,58 | 3,59 | 3,42 | 3,44 | 321.600 | | 2016-01-12 | 00:00:00 | 3,46 | 3,52 | 3,41 | 3,50 | 488.400 | | 2016-01-13 | 00:00:00 | 3,50 | 3,59 | 3,47 | 3,50 | 221.600 | | 2016-01-14 | 00:00:00 | 3,45 | 3,52 | 3,30 | 3,33 | 4.189.500 | | 2016-01-15 | 00:00:00 | 3,36 | 3,41 | 3,27 | 3,36 | 690.000 | | 2016-01-18 | 00:00:00 | 3,37 | 3,37 | 3,28 | 3,36 | 114.200 | | 2016-01-19 | 00:00:00 | 3,40 | 3,46 | 3,35 | 3,40 | 315.900 | | 2016-01-20 | 00:00:00 | 3,40 | 3,53 | 3,32 | 3,50 | 393.200 | | 2016-01-21 | 00:00:00 | 3,50 | 3,57 | 3,44 | 3,48 | 524.800 | | 2016-01-22 | 00:00:00 | 3,57 | 3,64 | 3,52 | 3,60 | 374.700 | | 2016-01-25 | 00:00:00 | 3,65 | 3,70 | 3,55 | 3,64 | 480.000 | | 2016-01-26 | 00:00:00 | 3,69 | 3,85 | 3,66 | 3,83 | 644.200 | | 2016-01-27 | 00:00:00 | 3,81 | 3,89 | 3,74 | 3,83 | 261.400 | | 2016-01-28 | 00:00:00 | 3,87 | 3,87 | 3,61 | 3,65 | 601.800 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
