(Login BolsaPT & Canal Forex) |
|
NII Holdings - [Ticker: NIHD] | | Última Trade | 4,650 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.53 (+0.90%) | Capitalização Bolsista | 0 | Bid / Ask | 0,441 x 700 - 0,450 x 100 | EPS | 0,00 | Abertura | 5,220 | PER | 0,00% | Máximo | 5,260 | Pagamento Dividendo | | Mínimo | 4,630 | Data Ex-Dividendo | | Fecho Anterior | 5,180 | Yield | | Volume | 1.507.158 | 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 NIHD de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-04-13 | 00:00:00 | 56,01 | 56,01 | 55,02 | 55,33 | 489.400 | 2005-04-14 | 00:00:00 | 55,61 | 55,80 | 52,78 | 53,20 | 1.719.800 | 2005-04-15 | 00:00:00 | 53,02 | 54,06 | 52,89 | 53,15 | 3.675.800 | 2005-04-18 | 00:00:00 | 53,30 | 53,86 | 52,69 | 53,18 | 1.602.600 | 2005-04-19 | 00:00:00 | 53,26 | 54,44 | 53,00 | 53,45 | 1.384.800 | 2005-04-20 | 00:00:00 | 53,64 | 54,32 | 52,79 | 52,80 | 753.000 | 2005-04-21 | 00:00:00 | 52,77 | 53,17 | 52,28 | 52,80 | 1.588.800 | 2005-04-22 | 00:00:00 | 52,84 | 53,49 | 52,25 | 52,98 | 613.600 | 2005-04-25 | 00:00:00 | 53,15 | 53,59 | 52,91 | 53,00 | 761.000 | 2005-04-26 | 00:00:00 | 52,84 | 54,00 | 52,59 | 53,84 | 2.080.600 | 2005-04-27 | 00:00:00 | 53,94 | 53,94 | 51,37 | 52,40 | 1.503.000 | 2005-04-28 | 00:00:00 | 52,16 | 53,20 | 51,86 | 52,50 | 1.164.000 | 2005-04-29 | 00:00:00 | 53,03 | 53,14 | 49,29 | 50,07 | 3.415.800 | 2005-05-02 | 00:00:00 | 50,46 | 51,44 | 48,74 | 50,05 | 1.741.400 | 2005-05-03 | 00:00:00 | 49,83 | 50,33 | 47,98 | 49,06 | 2.289.400 | 2005-05-04 | 00:00:00 | 49,36 | 52,18 | 49,19 | 51,71 | 3.210.600 | 2005-05-05 | 00:00:00 | 51,87 | 54,60 | 51,76 | 54,20 | 2.744.400 | 2005-05-06 | 00:00:00 | 54,20 | 55,00 | 53,30 | 54,68 | 1.153.400 | 2005-05-09 | 00:00:00 | 54,82 | 55,12 | 54,03 | 54,79 | 1.381.200 | 2005-05-10 | 00:00:00 | 53,87 | 54,00 | 52,22 | 52,52 | 2.752.600 | 2005-05-11 | 00:00:00 | 52,30 | 53,39 | 52,30 | 53,11 | 1.640.400 | 2005-05-12 | 00:00:00 | 53,06 | 53,20 | 52,40 | 52,53 | 1.224.000 | 2005-05-13 | 00:00:00 | 52,67 | 52,97 | 51,77 | 52,15 | 2.291.200 | 2005-05-16 | 00:00:00 | 51,81 | 52,75 | 51,74 | 52,69 | 942.400 | 2005-05-17 | 00:00:00 | 52,52 | 52,75 | 52,18 | 52,75 | 945.000 | 2005-05-18 | 00:00:00 | 52,75 | 55,01 | 52,46 | 54,97 | 2.244.400 | 2005-05-19 | 00:00:00 | 55,00 | 55,77 | 54,68 | 55,77 | 1.544.200 | 2005-05-20 | 00:00:00 | 55,80 | 55,97 | 54,80 | 55,68 | 1.002.400 | 2005-05-23 | 00:00:00 | 54,76 | 56,50 | 54,58 | 56,09 | 1.361.000 | 2005-05-24 | 00:00:00 | 55,53 | 56,75 | 55,43 | 55,57 | 1.580.200 | 2005-05-25 | 00:00:00 | 55,82 | 56,46 | 55,27 | 56,26 | 818.400 | 2005-05-26 | 00:00:00 | 56,06 | 58,60 | 56,06 | 57,80 | 2.340.600 | 2005-05-27 | 00:00:00 | 57,99 | 58,62 | 57,93 | 58,41 | 1.313.400 | 2005-05-31 | 00:00:00 | 58,18 | 59,90 | 58,18 | 59,60 | 5.004.200 | 2005-06-01 | 00:00:00 | 59,40 | 60,24 | 58,93 | 59,89 | 1.985.400 | 2005-06-02 | 00:00:00 | 60,20 | 61,99 | 60,05 | 61,71 | 2.818.000 | 2005-06-03 | 00:00:00 | 61,67 | 61,84 | 60,59 | 61,21 | 769.400 | 2005-06-06 | 00:00:00 | 61,30 | 61,56 | 60,87 | 61,56 | 582.800 | 2005-06-07 | 00:00:00 | 61,63 | 61,97 | 60,14 | 60,18 | 1.188.800 | 2005-06-08 | 00:00:00 | 59,98 | 60,51 | 59,25 | 59,92 | 771.400 | 2005-06-09 | 00:00:00 | 60,00 | 60,79 | 59,77 | 60,53 | 986.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|