(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 2024-06-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-07-10 | 00:00:00 | 3,01 | 3,10 | 2,95 | 3,10 | 245.200 | | 2013-07-11 | 00:00:00 | 3,16 | 3,20 | 3,10 | 3,18 | 683.200 | | 2013-07-12 | 00:00:00 | 3,15 | 3,20 | 3,12 | 3,18 | 560.500 | | 2013-07-15 | 00:00:00 | 3,16 | 3,20 | 3,13 | 3,16 | 235.500 | | 2013-07-16 | 00:00:00 | 3,18 | 3,18 | 3,12 | 3,14 | 428.400 | | 2013-07-17 | 00:00:00 | 3,12 | 3,16 | 3,09 | 3,11 | 592.700 | | 2013-07-18 | 00:00:00 | 3,15 | 3,21 | 3,14 | 3,19 | 993.900 | | 2013-07-19 | 00:00:00 | 3,21 | 3,41 | 3,20 | 3,39 | 362.400 | | 2013-07-22 | 00:00:00 | 3,46 | 3,54 | 3,45 | 3,54 | 547.700 | | 2013-07-23 | 00:00:00 | 3,55 | 3,59 | 3,48 | 3,54 | 338.400 | | 2013-07-24 | 00:00:00 | 3,56 | 3,56 | 3,41 | 3,47 | 294.200 | | 2013-07-25 | 00:00:00 | 3,48 | 3,56 | 3,44 | 3,44 | 143.700 | | 2013-07-26 | 00:00:00 | 3,45 | 3,50 | 3,12 | 3,47 | 382.300 | | 2013-07-29 | 00:00:00 | 3,44 | 3,51 | 3,38 | 3,38 | 167.800 | | 2013-07-30 | 00:00:00 | 3,37 | 3,48 | 3,31 | 3,48 | 338.800 | | 2013-07-31 | 00:00:00 | 3,49 | 3,51 | 3,38 | 3,46 | 345.000 | | 2013-08-01 | 00:00:00 | 3,47 | 3,50 | 3,36 | 3,38 | 153.700 | | 2013-08-02 | 00:00:00 | 3,39 | 3,49 | 3,38 | 3,38 | 132.800 | | 2013-08-06 | 00:00:00 | 3,36 | 3,37 | 3,14 | 3,16 | 501.600 | | 2013-08-07 | 00:00:00 | 3,20 | 3,35 | 3,14 | 3,33 | 195.600 | | 2013-08-08 | 00:00:00 | 3,35 | 3,36 | 3,28 | 3,33 | 449.500 | | 2013-08-09 | 00:00:00 | 3,32 | 3,47 | 3,30 | 3,39 | 492.100 | | 2013-08-12 | 00:00:00 | 3,48 | 3,51 | 3,41 | 3,41 | 356.800 | | 2013-08-13 | 00:00:00 | 3,45 | 3,50 | 3,37 | 3,45 | 245.600 | | 2013-08-14 | 00:00:00 | 3,45 | 3,50 | 3,44 | 3,44 | 232.200 | | 2013-08-15 | 00:00:00 | 3,44 | 3,50 | 3,41 | 3,46 | 907.000 | | 2013-08-16 | 00:00:00 | 3,48 | 3,52 | 3,41 | 3,50 | 450.400 | | 2013-08-19 | 00:00:00 | 3,45 | 3,56 | 3,42 | 3,43 | 304.500 | | 2013-08-20 | 00:00:00 | 3,43 | 3,54 | 3,42 | 3,50 | 366.500 | | 2013-08-21 | 00:00:00 | 3,49 | 3,50 | 3,42 | 3,45 | 145.100 | | 2013-08-22 | 00:00:00 | 3,50 | 3,52 | 3,47 | 3,51 | 414.500 | | 2013-08-23 | 00:00:00 | 3,50 | 3,58 | 3,49 | 3,53 | 124.100 | | 2013-08-26 | 00:00:00 | 3,55 | 3,58 | 3,48 | 3,50 | 102.100 | | 2013-08-27 | 00:00:00 | 3,56 | 3,57 | 3,38 | 3,39 | 271.100 | | 2013-08-28 | 00:00:00 | 3,42 | 3,50 | 3,33 | 3,35 | 306.200 | | 2013-08-29 | 00:00:00 | 3,34 | 3,38 | 3,23 | 3,29 | 262.000 | | 2013-08-30 | 00:00:00 | 3,27 | 3,34 | 3,22 | 3,34 | 186.500 | | 2013-09-03 | 00:00:00 | 3,40 | 3,45 | 3,31 | 3,35 | 189.000 | | 2013-09-04 | 00:00:00 | 3,40 | 3,54 | 3,36 | 3,50 | 556.800 | | 2013-09-05 | 00:00:00 | 3,50 | 3,54 | 3,42 | 3,50 | 211.200 | | 2013-09-06 | 00:00:00 | 3,50 | 3,57 | 3,47 | 3,55 | 335.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
