(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-10 | 00:00:00 | 2,06 | 2,15 | 2,05 | 2,14 | 97.200 | | 2003-01-13 | 00:00:00 | 2,20 | 2,20 | 2,05 | 2,10 | 89.400 | | 2003-01-14 | 00:00:00 | 2,10 | 2,10 | 1,83 | 1,90 | 140.500 | | 2003-01-15 | 00:00:00 | 1,80 | 1,95 | 1,72 | 1,90 | 161.600 | | 2003-01-16 | 00:00:00 | 1,92 | 2,19 | 1,92 | 2,15 | 1.062.600 | | 2003-01-17 | 00:00:00 | 2,20 | 2,23 | 1,97 | 2,20 | 410.800 | | 2003-01-20 | 00:00:00 | 2,20 | 2,39 | 2,20 | 2,25 | 375.000 | | 2003-01-21 | 00:00:00 | 2,17 | 2,62 | 2,17 | 2,51 | 2.539.200 | | 2003-01-22 | 00:00:00 | 2,60 | 3,60 | 2,40 | 3,34 | 4.495.200 | | 2003-01-23 | 00:00:00 | 3,19 | 3,30 | 2,96 | 2,96 | 2.852.500 | | 2003-01-24 | 00:00:00 | 2,92 | 3,30 | 2,85 | 3,12 | 2.448.300 | | 2003-01-27 | 00:00:00 | 3,22 | 3,23 | 2,97 | 3,00 | 743.900 | | 2003-01-28 | 00:00:00 | 2,97 | 3,03 | 2,87 | 2,95 | 533.000 | | 2003-01-29 | 00:00:00 | 2,95 | 2,99 | 2,75 | 2,80 | 584.400 | | 2003-01-30 | 00:00:00 | 2,70 | 3,00 | 2,70 | 3,00 | 723.700 | | 2003-01-31 | 00:00:00 | 3,07 | 3,07 | 2,70 | 3,05 | 1.035.700 | | 2003-02-03 | 00:00:00 | 3,10 | 3,35 | 2,98 | 3,35 | 1.146.800 | | 2003-02-04 | 00:00:00 | 3,51 | 3,94 | 3,51 | 3,83 | 2.088.300 | | 2003-02-05 | 00:00:00 | 3,80 | 3,80 | 3,43 | 3,55 | 1.330.100 | | 2003-02-06 | 00:00:00 | 3,60 | 3,67 | 3,40 | 3,47 | 789.400 | | 2003-02-07 | 00:00:00 | 3,53 | 3,65 | 3,50 | 3,60 | 320.200 | | 2003-02-10 | 00:00:00 | 3,58 | 3,60 | 3,27 | 3,44 | 545.700 | | 2003-02-11 | 00:00:00 | 3,27 | 3,45 | 3,23 | 3,29 | 553.600 | | 2003-02-12 | 00:00:00 | 3,25 | 3,40 | 3,12 | 3,39 | 1.338.600 | | 2003-02-13 | 00:00:00 | 3,40 | 3,80 | 3,40 | 3,70 | 1.023.300 | | 2003-02-14 | 00:00:00 | 3,69 | 3,70 | 3,47 | 3,55 | 884.000 | | 2003-02-17 | 00:00:00 | 3,45 | 3,52 | 3,40 | 3,52 | 96.900 | | 2003-02-18 | 00:00:00 | 3,52 | 3,59 | 3,41 | 3,54 | 159.700 | | 2003-02-19 | 00:00:00 | 3,60 | 3,75 | 3,59 | 3,70 | 358.800 | | 2003-02-20 | 00:00:00 | 3,75 | 3,75 | 3,70 | 3,75 | 532.200 | | 2003-02-21 | 00:00:00 | 3,76 | 3,82 | 3,66 | 3,80 | 343.100 | | 2003-02-24 | 00:00:00 | 3,82 | 4,10 | 3,82 | 4,00 | 577.200 | | 2003-02-25 | 00:00:00 | 3,99 | 4,00 | 3,71 | 3,80 | 234.400 | | 2003-02-26 | 00:00:00 | 3,85 | 3,90 | 3,79 | 3,86 | 628.500 | | 2003-02-27 | 00:00:00 | 3,85 | 3,85 | 3,59 | 3,75 | 424.300 | | 2003-02-28 | 00:00:00 | 3,90 | 3,98 | 3,80 | 3,90 | 281.900 | | 2003-03-03 | 00:00:00 | 3,85 | 3,85 | 3,51 | 3,72 | 112.300 | | 2003-03-04 | 00:00:00 | 3,87 | 3,90 | 3,70 | 3,75 | 141.700 | | 2003-03-05 | 00:00:00 | 3,80 | 3,81 | 3,72 | 3,80 | 109.400 | | 2003-03-06 | 00:00:00 | 3,75 | 3,75 | 3,59 | 3,63 | 206.100 | | 2003-03-07 | 00:00:00 | 3,55 | 3,65 | 3,40 | 3,47 | 216.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
