(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-03-03 | 00:00:00 | 108,00 | 109,70 | 107,66 | 109,01 | 3.640.200 | 2004-03-04 | 00:00:00 | 108,53 | 109,82 | 107,49 | 109,42 | 2.011.800 | 2004-03-05 | 00:00:00 | 108,54 | 109,95 | 107,70 | 108,70 | 1.299.000 | 2004-03-08 | 00:00:00 | 108,19 | 109,94 | 106,51 | 107,82 | 1.389.000 | 2004-03-09 | 00:00:00 | 108,20 | 108,37 | 107,05 | 107,74 | 910.800 | 2004-03-10 | 00:00:00 | 107,51 | 108,07 | 103,50 | 105,91 | 1.404.600 | 2004-03-11 | 00:00:00 | 104,70 | 104,99 | 99,83 | 101,00 | 2.135.400 | 2004-03-12 | 00:00:00 | 101,99 | 104,00 | 101,10 | 103,21 | 1.696.800 | 2004-03-15 | 00:00:00 | 102,90 | 103,72 | 101,80 | 101,96 | 750.600 | 2004-03-16 | 00:00:00 | 102,05 | 103,00 | 99,10 | 99,99 | 2.332.800 | 2004-03-17 | 00:00:00 | 100,90 | 102,25 | 99,00 | 101,72 | 1.451.400 | 2004-03-18 | 00:00:00 | 101,96 | 102,45 | 99,74 | 100,56 | 1.668.000 | 2004-03-19 | 00:00:00 | 101,75 | 102,96 | 100,47 | 102,39 | 1.749.600 | 2004-03-22 | 00:00:00 | 102,13 | 102,45 | 97,81 | 97,92 | 1.651.200 | 2004-03-23 | 00:00:00 | 33,12 | 33,40 | 31,63 | 32,00 | 1.247.800 | 2004-03-24 | 00:00:00 | 32,10 | 32,50 | 30,90 | 31,18 | 1.974.600 | 2004-03-25 | 00:00:00 | 31,00 | 34,51 | 31,00 | 33,79 | 2.823.600 | 2004-03-26 | 00:00:00 | 33,95 | 34,47 | 33,28 | 33,90 | 1.594.400 | 2004-03-29 | 00:00:00 | 34,04 | 35,25 | 33,63 | 34,74 | 2.166.400 | 2004-03-30 | 00:00:00 | 34,74 | 34,99 | 34,05 | 34,58 | 752.200 | 2004-03-31 | 00:00:00 | 34,90 | 35,44 | 34,75 | 35,08 | 1.064.800 | 2004-04-01 | 00:00:00 | 35,50 | 37,89 | 35,02 | 37,34 | 2.295.400 | 2004-04-02 | 00:00:00 | 38,25 | 39,10 | 35,14 | 36,44 | 2.791.400 | 2004-04-05 | 00:00:00 | 36,25 | 38,45 | 35,75 | 38,11 | 1.570.200 | 2004-04-06 | 00:00:00 | 37,57 | 38,50 | 37,03 | 37,25 | 812.200 | 2004-04-07 | 00:00:00 | 37,26 | 38,28 | 36,75 | 37,11 | 337.200 | 2004-04-08 | 00:00:00 | 37,50 | 37,99 | 36,64 | 36,95 | 888.800 | 2004-04-12 | 00:00:00 | 36,94 | 37,75 | 36,51 | 37,55 | 723.200 | 2004-04-13 | 00:00:00 | 37,20 | 37,85 | 35,50 | 35,81 | 1.810.000 | 2004-04-14 | 00:00:00 | 35,60 | 36,00 | 33,62 | 34,26 | 2.166.800 | 2004-04-15 | 00:00:00 | 34,31 | 35,45 | 34,04 | 34,27 | 1.039.800 | 2004-04-16 | 00:00:00 | 34,52 | 35,00 | 34,20 | 34,54 | 777.800 | 2004-04-19 | 00:00:00 | 34,46 | 36,88 | 34,46 | 36,68 | 1.398.000 | 2004-04-20 | 00:00:00 | 36,99 | 38,02 | 35,95 | 37,78 | 2.674.000 | 2004-04-21 | 00:00:00 | 37,11 | 37,85 | 37,02 | 37,78 | 789.400 | 2004-04-22 | 00:00:00 | 38,10 | 39,04 | 37,90 | 38,88 | 1.090.200 | 2004-04-23 | 00:00:00 | 39,03 | 40,99 | 38,70 | 39,72 | 3.016.600 | 2004-04-26 | 00:00:00 | 41,45 | 41,95 | 38,49 | 38,75 | 1.531.200 | 2004-04-27 | 00:00:00 | 38,90 | 39,41 | 38,43 | 38,69 | 1.128.200 | 2004-04-28 | 00:00:00 | 38,79 | 38,79 | 37,56 | 37,94 | 1.666.200 | 2004-04-29 | 00:00:00 | 36,25 | 37,72 | 35,77 | 36,13 | 3.856.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|