(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 | | 2017-05-08 | 00:00:00 | 3,02 | 3,08 | 2,96 | 3,02 | 351.400 | | 2017-05-09 | 00:00:00 | 3,04 | 3,11 | 3,04 | 3,09 | 559.000 | | 2017-05-10 | 00:00:00 | 3,12 | 3,18 | 3,07 | 3,12 | 650.500 | | 2017-05-11 | 00:00:00 | 3,16 | 3,17 | 3,10 | 3,10 | 493.600 | | 2017-05-12 | 00:00:00 | 3,13 | 3,17 | 3,06 | 3,14 | 452.000 | | 2017-05-15 | 00:00:00 | 3,20 | 3,26 | 3,14 | 3,16 | 413.900 | | 2017-05-16 | 00:00:00 | 3,17 | 3,21 | 3,13 | 3,19 | 337.300 | | 2017-05-17 | 00:00:00 | 3,21 | 3,22 | 3,05 | 3,10 | 706.800 | | 2017-05-18 | 00:00:00 | 3,09 | 3,22 | 3,07 | 3,21 | 945.300 | | 2017-05-19 | 00:00:00 | 3,23 | 3,40 | 3,23 | 3,37 | 840.800 | | 2017-05-23 | 00:00:00 | 3,40 | 3,41 | 3,34 | 3,38 | 802.700 | | 2017-05-24 | 00:00:00 | 3,38 | 3,42 | 3,38 | 3,39 | 919.300 | | 2017-05-25 | 00:00:00 | 3,39 | 3,43 | 3,38 | 3,41 | 675.500 | | 2017-05-26 | 00:00:00 | 3,43 | 3,44 | 3,37 | 3,39 | 1.013.100 | | 2017-05-29 | 00:00:00 | 3,39 | 3,42 | 3,33 | 3,41 | 313.100 | | 2017-05-30 | 00:00:00 | 3,41 | 3,41 | 3,18 | 3,26 | 983.200 | | 2017-05-31 | 00:00:00 | 3,25 | 3,27 | 3,23 | 3,25 | 844.100 | | 2017-06-01 | 00:00:00 | 3,25 | 3,31 | 3,25 | 3,27 | 198.900 | | 2017-06-02 | 00:00:00 | 3,26 | 3,33 | 3,24 | 3,27 | 521.000 | | 2017-06-05 | 00:00:00 | 3,27 | 3,29 | 3,25 | 3,28 | 915.200 | | 2017-06-06 | 00:00:00 | 3,29 | 3,35 | 3,29 | 3,33 | 898.400 | | 2017-06-07 | 00:00:00 | 3,31 | 3,36 | 3,31 | 3,32 | 1.712.500 | | 2017-06-08 | 00:00:00 | 3,32 | 3,38 | 3,32 | 3,34 | 983.600 | | 2017-06-09 | 00:00:00 | 3,33 | 3,37 | 3,32 | 3,35 | 374.700 | | 2017-06-12 | 00:00:00 | 3,34 | 3,40 | 3,22 | 3,24 | 1.375.600 | | 2017-06-13 | 00:00:00 | 3,24 | 3,24 | 3,16 | 3,17 | 358.600 | | 2017-06-14 | 00:00:00 | 3,17 | 3,17 | 3,05 | 3,05 | 745.300 | | 2017-06-15 | 00:00:00 | 3,04 | 3,11 | 3,04 | 3,06 | 527.300 | | 2017-06-16 | 00:00:00 | 3,07 | 3,12 | 3,04 | 3,12 | 789.600 | | 2017-06-19 | 00:00:00 | 3,13 | 3,17 | 3,08 | 3,09 | 367.900 | | 2017-06-20 | 00:00:00 | 3,07 | 3,07 | 2,98 | 3,00 | 792.100 | | 2017-06-21 | 00:00:00 | 3,01 | 3,06 | 2,99 | 3,00 | 437.900 | | 2017-06-22 | 00:00:00 | 3,01 | 3,06 | 3,01 | 3,03 | 176.100 | | 2017-06-23 | 00:00:00 | 3,06 | 3,06 | 2,99 | 3,00 | 240.500 | | 2017-06-26 | 00:00:00 | 3,00 | 3,05 | 2,99 | 3,01 | 384.700 | | 2017-06-27 | 00:00:00 | 3,04 | 3,13 | 3,04 | 3,06 | 480.000 | | 2017-06-28 | 00:00:00 | 3,07 | 3,08 | 3,02 | 3,06 | 272.300 | | 2017-06-29 | 00:00:00 | 3,11 | 3,21 | 3,10 | 3,17 | 489.400 | | 2017-06-30 | 00:00:00 | 3,15 | 3,15 | 3,08 | 3,13 | 405.600 | | 2017-07-04 | 00:00:00 | 3,15 | 3,20 | 3,11 | 3,17 | 175.900 | | 2017-07-05 | 00:00:00 | 3,16 | 3,20 | 3,13 | 3,15 | 366.900 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
