(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-22 | 00:00:00 | 1,65 | 1,68 | 1,50 | 1,64 | 890.600 | 2002-05-23 | 00:00:00 | 1,55 | 1,72 | 1,50 | 1,59 | 586.800 | 2002-05-24 | 00:00:00 | 1,50 | 1,59 | 1,46 | 1,48 | 543.400 | 2002-05-27 | 00:00:00 | 1,50 | 1,55 | 1,45 | 1,50 | 143.800 | 2002-05-28 | 00:00:00 | 1,55 | 1,75 | 1,45 | 1,68 | 1.023.100 | 2002-05-29 | 00:00:00 | 1,78 | 1,90 | 1,68 | 1,89 | 1.389.200 | 2002-05-30 | 00:00:00 | 1,99 | 2,00 | 1,80 | 1,85 | 1.383.500 | 2002-05-31 | 00:00:00 | 1,90 | 1,92 | 1,81 | 1,89 | 770.900 | 2002-06-03 | 00:00:00 | 1,95 | 2,06 | 1,85 | 1,95 | 1.127.700 | 2002-06-04 | 00:00:00 | 2,01 | 2,13 | 1,90 | 1,95 | 879.800 | 2002-06-05 | 00:00:00 | 1,84 | 1,88 | 1,72 | 1,83 | 397.500 | 2002-06-06 | 00:00:00 | 1,92 | 2,00 | 1,78 | 2,00 | 964.200 | 2002-06-07 | 00:00:00 | 1,99 | 2,05 | 1,85 | 1,95 | 292.800 | 2002-06-10 | 00:00:00 | 1,85 | 1,85 | 1,65 | 1,75 | 276.100 | 2002-06-11 | 00:00:00 | 1,45 | 1,70 | 1,38 | 1,63 | 1.536.900 | 2002-06-12 | 00:00:00 | 1,65 | 1,65 | 1,45 | 1,60 | 422.200 | 2002-06-13 | 00:00:00 | 1,60 | 1,60 | 1,46 | 1,50 | 171.900 | 2002-06-14 | 00:00:00 | 1,61 | 1,61 | 1,51 | 1,55 | 108.500 | 2002-06-17 | 00:00:00 | 1,55 | 1,58 | 1,46 | 1,50 | 200.500 | 2002-06-18 | 00:00:00 | 1,50 | 1,50 | 1,31 | 1,45 | 362.900 | 2002-06-19 | 00:00:00 | 1,45 | 1,52 | 1,41 | 1,48 | 231.100 | 2002-06-20 | 00:00:00 | 1,52 | 1,65 | 1,48 | 1,65 | 220.800 | 2002-06-21 | 00:00:00 | 1,63 | 1,75 | 1,54 | 1,69 | 156.900 | 2002-06-24 | 00:00:00 | 1,75 | 1,82 | 1,70 | 1,74 | 212.600 | 2002-06-25 | 00:00:00 | 1,65 | 1,71 | 1,55 | 1,71 | 105.700 | 2002-06-26 | 00:00:00 | 1,78 | 1,80 | 1,60 | 1,66 | 263.700 | 2002-06-27 | 00:00:00 | 1,57 | 1,64 | 1,51 | 1,52 | 137.600 | 2002-06-28 | 00:00:00 | 1,52 | 1,52 | 1,40 | 1,46 | 144.600 | 2002-07-02 | 00:00:00 | 1,42 | 1,42 | 1,20 | 1,29 | 273.400 | 2002-07-03 | 00:00:00 | 1,21 | 1,33 | 1,05 | 1,19 | 507.500 | 2002-07-04 | 00:00:00 | 1,18 | 1,18 | 1,11 | 1,12 | 129.900 | 2002-07-05 | 00:00:00 | 1,17 | 1,25 | 1,13 | 1,21 | 204.900 | 2002-07-08 | 00:00:00 | 1,18 | 1,33 | 1,18 | 1,27 | 55.400 | 2002-07-09 | 00:00:00 | 1,33 | 1,50 | 1,33 | 1,50 | 170.800 | 2002-07-10 | 00:00:00 | 1,43 | 1,49 | 1,38 | 1,46 | 103.100 | 2002-07-11 | 00:00:00 | 1,38 | 1,55 | 1,38 | 1,41 | 95.200 | 2002-07-12 | 00:00:00 | 1,40 | 1,40 | 1,27 | 1,30 | 255.300 | 2002-07-15 | 00:00:00 | 1,35 | 1,40 | 1,25 | 1,28 | 117.700 | 2002-07-16 | 00:00:00 | 1,29 | 1,29 | 1,15 | 1,15 | 89.700 | 2002-07-17 | 00:00:00 | 1,11 | 1,15 | 1,07 | 1,10 | 371.500 | 2002-07-18 | 00:00:00 | 1,09 | 1,14 | 1,09 | 1,10 | 76.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|