(Login BolsaPT & Canal Forex) |
|
 PORTUCEL - [Ticker: NVG.LS] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 NVG.LS de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-03-04 | 00:00:00 | 3,16 | 3,21 | 3,16 | 3,21 | 268.900 | | 2014-03-05 | 00:00:00 | 3,20 | 3,23 | 3,19 | 3,21 | 263.500 | | 2014-03-10 | 00:00:00 | 3,23 | 3,23 | 3,20 | 3,23 | 157.200 | | 2014-03-11 | 00:00:00 | 3,24 | 3,24 | 3,22 | 3,24 | 218.200 | | 2014-03-12 | 00:00:00 | 3,23 | 3,24 | 3,20 | 3,22 | 118.700 | | 2014-03-13 | 00:00:00 | 3,21 | 3,22 | 3,16 | 3,16 | 336.600 | | 2014-03-14 | 00:00:00 | 3,16 | 3,18 | 3,08 | 3,15 | 282.200 | | 2014-03-17 | 00:00:00 | 3,18 | 3,20 | 3,15 | 3,20 | 174.100 | | 2014-03-18 | 00:00:00 | 3,20 | 3,26 | 3,20 | 3,23 | 222.100 | | 2014-03-19 | 00:00:00 | 3,24 | 3,26 | 3,23 | 3,26 | 211.600 | | 2014-03-20 | 00:00:00 | 3,26 | 3,27 | 3,23 | 3,24 | 205.000 | | 2014-03-21 | 00:00:00 | 3,24 | 3,29 | 3,24 | 3,24 | 564.700 | | 2014-03-24 | 00:00:00 | 3,28 | 3,28 | 3,22 | 3,22 | 207.300 | | 2014-03-25 | 00:00:00 | 3,23 | 3,27 | 3,22 | 3,26 | 167.500 | | 2014-03-26 | 00:00:00 | 3,25 | 3,30 | 3,25 | 3,29 | 265.700 | | 2014-03-27 | 00:00:00 | 3,29 | 3,31 | 3,25 | 3,31 | 329.700 | | 2014-03-28 | 00:00:00 | 3,31 | 3,31 | 3,28 | 3,29 | 177.500 | | 2014-04-08 | 00:00:00 | 3,36 | 3,36 | 3,29 | 3,33 | 321.100 | | 2014-04-09 | 00:00:00 | 3,33 | 3,39 | 3,33 | 3,35 | 232.700 | | 2014-04-14 | 00:00:00 | 3,21 | 3,23 | 3,19 | 3,19 | 239.500 | | 2014-04-17 | 00:00:00 | 3,20 | 3,22 | 3,16 | 3,16 | 249.800 | | 2014-04-18 | 00:00:00 | 3,16 | 3,16 | 3,16 | 3,16 | 0 | | 2014-04-24 | 00:00:00 | 3,20 | 3,25 | 3,20 | 3,25 | 263.400 | | 2014-04-25 | 00:00:00 | 3,21 | 3,25 | 3,20 | 3,22 | 70.900 | | 2014-04-28 | 00:00:00 | 3,22 | 3,26 | 3,22 | 3,24 | 58.300 | | 2014-05-01 | 00:00:00 | 3,41 | 3,41 | 3,41 | 3,41 | 0 | | 2014-05-02 | 00:00:00 | 3,41 | 3,41 | 3,41 | 3,41 | 0 | | 2014-05-06 | 00:00:00 | 3,48 | 3,49 | 3,45 | 3,45 | 324.200 | | 2014-05-07 | 00:00:00 | 3,47 | 3,53 | 3,40 | 3,43 | 577.600 | | 2014-05-08 | 00:00:00 | 3,43 | 3,48 | 3,43 | 3,47 | 308.200 | | 2014-05-09 | 00:00:00 | 3,46 | 3,47 | 3,43 | 3,45 | 174.600 | | 2014-05-15 | 00:00:00 | 3,52 | 3,53 | 3,37 | 3,39 | 457.500 | | 2014-05-16 | 00:00:00 | 3,39 | 3,40 | 3,33 | 3,37 | 312.300 | | 2014-05-20 | 00:00:00 | 3,37 | 3,46 | 3,37 | 3,44 | 221.800 | | 2014-05-21 | 00:00:00 | 3,42 | 3,46 | 3,41 | 3,43 | 143.600 | | 2014-05-22 | 00:00:00 | 3,44 | 3,45 | 3,41 | 3,45 | 131.900 | | 2014-05-23 | 00:00:00 | 3,45 | 3,51 | 3,44 | 3,51 | 184.400 | | 2014-05-27 | 00:00:00 | 3,57 | 3,62 | 3,53 | 3,56 | 301.500 | | 2014-05-28 | 00:00:00 | 3,57 | 3,64 | 3,57 | 3,60 | 619.400 | | 2014-05-29 | 00:00:00 | 3,61 | 3,63 | 3,54 | 3,57 | 387.800 | | 2014-05-30 | 00:00:00 | 3,60 | 3,67 | 3,60 | 3,62 | 1.147.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
