(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-15 | 00:00:00 | 5,74 | 5,74 | 5,67 | 5,67 | 2.273.400 | | 2018-10-16 | 00:00:00 | 5,70 | 5,73 | 5,69 | 5,69 | 2.040.700 | | 2018-10-17 | 00:00:00 | 5,70 | 5,78 | 5,68 | 5,73 | 4.291.300 | | 2018-10-18 | 00:00:00 | 5,74 | 5,77 | 5,72 | 5,73 | 910.800 | | 2018-10-19 | 00:00:00 | 5,74 | 5,79 | 5,74 | 5,76 | 353.300 | | 2018-10-22 | 00:00:00 | 5,78 | 5,78 | 5,70 | 5,71 | 1.262.600 | | 2018-10-23 | 00:00:00 | 5,72 | 5,74 | 5,69 | 5,69 | 1.095.642 | | 2018-10-24 | 00:00:00 | 5,76 | 5,82 | 5,76 | 5,82 | 2.609.300 | | 2018-10-25 | 00:00:00 | 5,82 | 5,83 | 5,78 | 5,78 | 1.522.000 | | 2018-10-26 | 00:00:00 | 5,79 | 5,84 | 5,78 | 5,84 | 1.683.900 | | 2018-10-29 | 00:00:00 | 5,85 | 5,85 | 5,80 | 5,83 | 573.000 | | 2018-10-30 | 00:00:00 | 5,82 | 5,83 | 5,80 | 5,81 | 530.900 | | 2018-10-31 | 00:00:00 | 5,82 | 5,85 | 5,78 | 5,85 | 1.916.000 | | 2018-11-01 | 00:00:00 | 5,84 | 5,88 | 5,83 | 5,85 | 2.136.600 | | 2018-11-02 | 00:00:00 | 5,85 | 5,86 | 5,84 | 5,86 | 1.188.200 | | 2018-11-05 | 00:00:00 | 5,86 | 5,87 | 5,85 | 5,86 | 348.400 | | 2018-11-06 | 00:00:00 | 5,85 | 5,86 | 5,84 | 5,84 | 1.146.800 | | 2018-11-07 | 00:00:00 | 5,85 | 5,88 | 5,84 | 5,88 | 628.700 | | 2018-11-08 | 00:00:00 | 5,87 | 5,89 | 5,85 | 5,89 | 990.800 | | 2018-11-09 | 00:00:00 | 5,88 | 5,90 | 5,86 | 5,89 | 373.800 | | 2018-11-12 | 00:00:00 | 5,88 | 5,91 | 5,86 | 5,88 | 435.300 | | 2018-11-13 | 00:00:00 | 5,85 | 5,89 | 5,85 | 5,86 | 1.577.700 | | 2018-11-14 | 00:00:00 | 5,87 | 5,90 | 5,85 | 5,90 | 1.348.100 | | 2018-11-15 | 00:00:00 | 5,89 | 5,90 | 5,87 | 5,88 | 318.200 | | 2018-11-16 | 00:00:00 | 5,87 | 5,90 | 5,87 | 5,88 | 372.900 | | 2018-11-19 | 00:00:00 | 5,89 | 5,90 | 5,87 | 5,88 | 255.300 | | 2018-11-20 | 00:00:00 | 5,96 | 5,97 | 5,95 | 5,96 | 3.946.600 | | 2018-11-21 | 00:00:00 | 5,96 | 5,97 | 5,96 | 5,97 | 559.500 | | 2018-11-22 | 00:00:00 | 5,96 | 5,97 | 5,95 | 5,95 | 167.800 | | 2018-11-23 | 00:00:00 | 5,96 | 5,97 | 5,95 | 5,95 | 390.700 | | 2018-11-26 | 00:00:00 | 5,96 | 5,97 | 5,95 | 5,97 | 4.701.200 | | 2018-11-27 | 00:00:00 | 5,96 | 5,97 | 5,95 | 5,95 | 6.015.600 | | 2018-11-28 | 00:00:00 | 5,96 | 5,98 | 5,96 | 5,98 | 1.129.900 | | 2018-11-29 | 00:00:00 | 5,98 | 5,98 | 5,96 | 5,97 | 1.317.900 | | 2018-11-30 | 00:00:00 | 5,96 | 5,98 | 5,95 | 5,95 | 1.976.100 | | 2018-12-03 | 00:00:00 | 5,97 | 5,97 | 5,96 | 5,96 | 817.900 | | 2018-12-04 | 00:00:00 | 5,97 | 5,97 | 5,96 | 5,97 | 597.481 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
