(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 2024-06-15 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-05-13 | 00:00:00 | 3,67 | 3,77 | 3,59 | 3,72 | 1.166.800 | | 2013-05-14 | 00:00:00 | 3,77 | 3,83 | 3,70 | 3,72 | 759.400 | | 2013-05-15 | 00:00:00 | 3,62 | 3,64 | 3,51 | 3,55 | 943.600 | | 2013-05-16 | 00:00:00 | 3,49 | 3,61 | 3,40 | 3,55 | 577.000 | | 2013-05-17 | 00:00:00 | 3,53 | 3,57 | 3,38 | 3,40 | 283.800 | | 2013-05-21 | 00:00:00 | 3,55 | 3,61 | 3,47 | 3,61 | 1.143.400 | | 2013-05-22 | 00:00:00 | 3,61 | 3,74 | 3,54 | 3,64 | 1.948.500 | | 2013-05-23 | 00:00:00 | 3,72 | 3,72 | 3,56 | 3,58 | 573.800 | | 2013-05-24 | 00:00:00 | 3,59 | 3,65 | 3,49 | 3,51 | 167.700 | | 2013-05-27 | 00:00:00 | 3,57 | 3,58 | 3,52 | 3,57 | 54.900 | | 2013-05-28 | 00:00:00 | 3,56 | 3,61 | 3,47 | 3,53 | 199.500 | | 2013-05-29 | 00:00:00 | 3,53 | 3,60 | 3,49 | 3,58 | 575.800 | | 2013-05-30 | 00:00:00 | 3,65 | 3,96 | 3,62 | 3,93 | 951.300 | | 2013-05-31 | 00:00:00 | 3,92 | 3,94 | 3,66 | 3,75 | 430.000 | | 2013-06-03 | 00:00:00 | 3,79 | 3,84 | 3,71 | 3,76 | 406.000 | | 2013-06-04 | 00:00:00 | 3,73 | 3,86 | 3,71 | 3,85 | 180.100 | | 2013-06-05 | 00:00:00 | 3,86 | 3,96 | 3,84 | 3,88 | 409.400 | | 2013-06-06 | 00:00:00 | 3,88 | 3,93 | 3,84 | 3,89 | 223.900 | | 2013-06-07 | 00:00:00 | 3,83 | 3,83 | 3,60 | 3,64 | 439.600 | | 2013-06-10 | 00:00:00 | 3,64 | 3,70 | 3,61 | 3,64 | 255.800 | | 2013-06-11 | 00:00:00 | 3,59 | 3,62 | 3,53 | 3,58 | 293.900 | | 2013-06-12 | 00:00:00 | 3,62 | 3,71 | 3,58 | 3,70 | 289.700 | | 2013-06-13 | 00:00:00 | 3,65 | 3,66 | 3,49 | 3,55 | 581.400 | | 2013-06-14 | 00:00:00 | 3,58 | 3,64 | 3,50 | 3,51 | 299.500 | | 2013-06-17 | 00:00:00 | 3,50 | 3,50 | 3,20 | 3,21 | 1.140.600 | | 2013-06-18 | 00:00:00 | 3,19 | 3,26 | 3,08 | 3,10 | 1.052.700 | | 2013-06-19 | 00:00:00 | 3,10 | 3,18 | 3,05 | 3,06 | 695.100 | | 2013-06-20 | 00:00:00 | 3,01 | 3,09 | 2,90 | 2,93 | 920.000 | | 2013-06-21 | 00:00:00 | 3,00 | 3,29 | 3,00 | 3,11 | 3.714.500 | | 2013-06-24 | 00:00:00 | 3,10 | 3,10 | 2,92 | 2,93 | 736.500 | | 2013-06-25 | 00:00:00 | 2,95 | 3,07 | 2,93 | 2,93 | 382.600 | | 2013-06-26 | 00:00:00 | 2,86 | 2,90 | 2,82 | 2,90 | 496.500 | | 2013-06-27 | 00:00:00 | 2,99 | 2,99 | 2,85 | 2,88 | 379.200 | | 2013-06-28 | 00:00:00 | 2,79 | 3,13 | 2,77 | 3,11 | 869.800 | | 2013-07-02 | 00:00:00 | 3,16 | 3,16 | 3,00 | 3,07 | 508.100 | | 2013-07-03 | 00:00:00 | 3,08 | 3,15 | 3,05 | 3,13 | 355.700 | | 2013-07-04 | 00:00:00 | 3,15 | 3,15 | 3,05 | 3,05 | 39.900 | | 2013-07-05 | 00:00:00 | 3,02 | 3,11 | 3,00 | 3,06 | 281.200 | | 2013-07-08 | 00:00:00 | 3,09 | 3,10 | 3,01 | 3,05 | 340.900 | | 2013-07-09 | 00:00:00 | 3,07 | 3,10 | 2,97 | 3,02 | 417.300 | | 2013-07-10 | 00:00:00 | 3,01 | 3,10 | 2,95 | 3,10 | 245.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
