Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.953,13 +2.071,96 (+3,35%)
NovaGold Resources Inc. (NG)
NYSE American - NYSE American Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 19 de abr. de 2024 | 3,0600 | 3,1000 | 3,0200 | 3,1000 | 3,1000 | 1.986.800 |
| 18 de abr. de 2024 | 3,1600 | 3,1800 | 3,0600 | 3,0700 | 3,0700 | 1.480.400 |
| 17 de abr. de 2024 | 3,1400 | 3,2000 | 3,0800 | 3,1300 | 3,1300 | 1.494.800 |
| 16 de abr. de 2024 | 3,1100 | 3,1800 | 3,0800 | 3,1200 | 3,1200 | 2.050.900 |
| 15 de abr. de 2024 | 3,1800 | 3,2000 | 3,1000 | 3,1400 | 3,1400 | 1.791.100 |
| 12 de abr. de 2024 | 3,2600 | 3,3700 | 3,1100 | 3,1500 | 3,1500 | 3.878.100 |
| 11 de abr. de 2024 | 3,2000 | 3,2300 | 3,1400 | 3,1800 | 3,1800 | 1.812.100 |
| 10 de abr. de 2024 | 3,1900 | 3,2400 | 3,1200 | 3,1400 | 3,1400 | 2.264.800 |
| 09 de abr. de 2024 | 3,2400 | 3,3100 | 3,1500 | 3,2800 | 3,2800 | 2.345.600 |
| 08 de abr. de 2024 | 3,2400 | 3,3400 | 3,1600 | 3,2000 | 3,2000 | 1.962.300 |
| 05 de abr. de 2024 | 3,0500 | 3,2000 | 3,0300 | 3,1900 | 3,1900 | 1.901.900 |
| 04 de abr. de 2024 | 3,1900 | 3,2100 | 2,8800 | 3,0400 | 3,0400 | 5.048.800 |
| 03 de abr. de 2024 | 3,2400 | 3,3400 | 3,1600 | 3,3100 | 3,3100 | 2.603.600 |
| 02 de abr. de 2024 | 3,2500 | 3,3000 | 3,1300 | 3,2200 | 3,2200 | 2.483.900 |
| 01 de abr. de 2024 | 3,1400 | 3,2000 | 3,0200 | 3,1600 | 3,1600 | 2.953.400 |
| 28 de mar. de 2024 | 2,8000 | 3,0000 | 2,8000 | 3,0000 | 3,0000 | 2.736.200 |
| 27 de mar. de 2024 | 2,7600 | 2,8000 | 2,7100 | 2,7600 | 2,7600 | 2.211.500 |
| 26 de mar. de 2024 | 2,7000 | 2,7900 | 2,6500 | 2,7100 | 2,7100 | 1.599.700 |
| 25 de mar. de 2024 | 2,6900 | 2,7600 | 2,5600 | 2,5700 | 2,5700 | 1.307.700 |
| 22 de mar. de 2024 | 2,7200 | 2,7500 | 2,6700 | 2,6900 | 2,6900 | 1.554.500 |
| 21 de mar. de 2024 | 2,8700 | 2,8700 | 2,6800 | 2,7000 | 2,7000 | 2.090.700 |
| 20 de mar. de 2024 | 2,6400 | 2,8000 | 2,5800 | 2,8000 | 2,8000 | 1.801.900 |
| 19 de mar. de 2024 | 2,6300 | 2,6800 | 2,5600 | 2,6200 | 2,6200 | 1.183.700 |
| 18 de mar. de 2024 | 2,7800 | 2,7900 | 2,6100 | 2,6300 | 2,6300 | 1.346.500 |
| 15 de mar. de 2024 | 2,5800 | 2,7900 | 2,5800 | 2,7500 | 2,7500 | 5.015.200 |
| 14 de mar. de 2024 | 2,5600 | 2,6400 | 2,5200 | 2,5900 | 2,5900 | 2.382.300 |
| 13 de mar. de 2024 | 2,4900 | 2,5900 | 2,4600 | 2,5900 | 2,5900 | 2.853.700 |
| 12 de mar. de 2024 | 2,6100 | 2,6300 | 2,4500 | 2,4800 | 2,4800 | 2.176.500 |
| 11 de mar. de 2024 | 2,6200 | 2,6500 | 2,5500 | 2,6500 | 2,6500 | 1.791.800 |
| 08 de mar. de 2024 | 2,6700 | 2,6700 | 2,5500 | 2,5500 | 2,5500 | 1.662.700 |
| 07 de mar. de 2024 | 2,5300 | 2,6900 | 2,4700 | 2,6100 | 2,6100 | 3.661.800 |
| 06 de mar. de 2024 | 2,5500 | 2,5700 | 2,4700 | 2,4800 | 2,4800 | 2.643.100 |
| 05 de mar. de 2024 | 2,5200 | 2,6100 | 2,4700 | 2,5200 | 2,5200 | 3.739.700 |
| 04 de mar. de 2024 | 2,5200 | 2,5400 | 2,4700 | 2,4900 | 2,4900 | 2.126.800 |
| 01 de mar. de 2024 | 2,4900 | 2,5500 | 2,4100 | 2,4900 | 2,4900 | 2.829.900 |
| 29 de fev. de 2024 | 2,4100 | 2,5100 | 2,3900 | 2,4800 | 2,4800 | 2.060.600 |
| 28 de fev. de 2024 | 2,3700 | 2,4200 | 2,3200 | 2,3300 | 2,3300 | 1.311.500 |
| 27 de fev. de 2024 | 2,3900 | 2,4400 | 2,3600 | 2,3700 | 2,3700 | 1.457.000 |
| 26 de fev. de 2024 | 2,3800 | 2,3800 | 2,3100 | 2,3600 | 2,3600 | 1.883.200 |
| 23 de fev. de 2024 | 2,3900 | 2,4300 | 2,3000 | 2,4000 | 2,4000 | 2.058.700 |
| 22 de fev. de 2024 | 2,3700 | 2,4800 | 2,3300 | 2,3700 | 2,3700 | 3.655.300 |
| 21 de fev. de 2024 | 2,3700 | 2,4700 | 2,3500 | 2,3900 | 2,3900 | 1.849.100 |
| 20 de fev. de 2024 | 2,3800 | 2,4200 | 2,2800 | 2,3900 | 2,3900 | 2.400.300 |
| 16 de fev. de 2024 | 2,5200 | 2,5200 | 2,3600 | 2,3700 | 2,3700 | 3.118.800 |
| 15 de fev. de 2024 | 2,4700 | 2,5800 | 2,4400 | 2,5300 | 2,5300 | 2.816.600 |
| 14 de fev. de 2024 | 2,3800 | 2,4300 | 2,3100 | 2,4300 | 2,4300 | 2.103.900 |
| 13 de fev. de 2024 | 2,4100 | 2,4500 | 2,3200 | 2,3500 | 2,3500 | 2.160.700 |
| 12 de fev. de 2024 | 2,4600 | 2,5700 | 2,4600 | 2,5100 | 2,5100 | 2.464.500 |
| 09 de fev. de 2024 | 2,3700 | 2,4900 | 2,3500 | 2,4500 | 2,4500 | 2.957.600 |
| 08 de fev. de 2024 | 2,2600 | 2,4100 | 2,2300 | 2,3700 | 2,3700 | 1.789.300 |
| 07 de fev. de 2024 | 2,4000 | 2,4000 | 2,2400 | 2,2800 | 2,2800 | 1.912.700 |
| 06 de fev. de 2024 | 2,3900 | 2,4400 | 2,3600 | 2,4100 | 2,4100 | 910.700 |
| 05 de fev. de 2024 | 2,4300 | 2,4500 | 2,2900 | 2,3900 | 2,3900 | 2.901.400 |
| 02 de fev. de 2024 | 2,5100 | 2,5300 | 2,4200 | 2,5000 | 2,5000 | 2.510.200 |
| 01 de fev. de 2024 | 2,5800 | 2,6700 | 2,5600 | 2,6000 | 2,6000 | 2.162.800 |
| 31 de jan. de 2024 | 2,6500 | 2,7000 | 2,5400 | 2,5600 | 2,5600 | 2.789.500 |
| 30 de jan. de 2024 | 2,8000 | 2,8300 | 2,6000 | 2,6400 | 2,6400 | 3.001.800 |
| 29 de jan. de 2024 | 2,8800 | 2,9000 | 2,7100 | 2,8000 | 2,8000 | 3.824.100 |
| 26 de jan. de 2024 | 2,9300 | 2,9900 | 2,8100 | 2,8300 | 2,8300 | 2.821.200 |
| 25 de jan. de 2024 | 3,2500 | 3,3000 | 2,9600 | 2,9700 | 2,9700 | 3.023.900 |
| 24 de jan. de 2024 | 3,5200 | 3,5200 | 3,0500 | 3,1700 | 3,1700 | 4.998.000 |
| 23 de jan. de 2024 | 3,5100 | 3,5400 | 3,3800 | 3,4700 | 3,4700 | 3.124.900 |
| 22 de jan. de 2024 | 3,5600 | 3,5800 | 3,4400 | 3,5000 | 3,5000 | 4.163.900 |
| 19 de jan. de 2024 | 3,5700 | 3,6000 | 3,4900 | 3,5800 | 3,5800 | 2.974.700 |
| 18 de jan. de 2024 | 3,5300 | 3,5700 | 3,4900 | 3,5200 | 3,5200 | 2.753.500 |
| 17 de jan. de 2024 | 3,4800 | 3,5500 | 3,4600 | 3,5200 | 3,5200 | 2.394.100 |
| 16 de jan. de 2024 | 3,5400 | 3,5800 | 3,4600 | 3,5400 | 3,5400 | 3.169.300 |
| 12 de jan. de 2024 | 3,6300 | 3,6800 | 3,5300 | 3,5500 | 3,5500 | 1.846.100 |
| 11 de jan. de 2024 | 3,5600 | 3,6000 | 3,4700 | 3,5300 | 3,5300 | 2.736.200 |
| 10 de jan. de 2024 | 3,5700 | 3,6200 | 3,4200 | 3,5700 | 3,5700 | 2.196.700 |
| 09 de jan. de 2024 | 3,6700 | 3,6700 | 3,5600 | 3,5700 | 3,5700 | 3.371.000 |
| 08 de jan. de 2024 | 3,6200 | 3,7100 | 3,5800 | 3,6800 | 3,6800 | 1.595.500 |
| 05 de jan. de 2024 | 3,6600 | 3,8100 | 3,6200 | 3,6600 | 3,6600 | 1.821.000 |
| 04 de jan. de 2024 | 3,7100 | 3,7500 | 3,6100 | 3,6700 | 3,6700 | 1.963.400 |
| 03 de jan. de 2024 | 3,7200 | 3,7600 | 3,5900 | 3,6800 | 3,6800 | 1.756.900 |
| 02 de jan. de 2024 | 3,7500 | 3,8900 | 3,7300 | 3,8000 | 3,8000 | 1.906.700 |
| 29 de dez. de 2023 | 3,7700 | 3,7700 | 3,6800 | 3,7400 | 3,7400 | 1.411.900 |
| 28 de dez. de 2023 | 3,8200 | 3,8700 | 3,7600 | 3,7700 | 3,7700 | 1.665.200 |
| 27 de dez. de 2023 | 3,7300 | 3,8600 | 3,7200 | 3,8500 | 3,8500 | 2.238.800 |
| 26 de dez. de 2023 | 3,7200 | 3,7800 | 3,6400 | 3,7200 | 3,7200 | 845.800 |
| 22 de dez. de 2023 | 3,7000 | 3,8500 | 3,6800 | 3,6900 | 3,6900 | 1.495.600 |
| 21 de dez. de 2023 | 3,5600 | 3,6600 | 3,5600 | 3,5800 | 3,5800 | 1.585.100 |
| 20 de dez. de 2023 | 3,6300 | 3,6600 | 3,5000 | 3,5100 | 3,5100 | 1.965.800 |
| 19 de dez. de 2023 | 3,5100 | 3,6400 | 3,4800 | 3,6300 | 3,6300 | 2.377.800 |
| 18 de dez. de 2023 | 3,4700 | 3,5200 | 3,4200 | 3,4600 | 3,4600 | 2.984.200 |
| 15 de dez. de 2023 | 3,7000 | 3,7000 | 3,4100 | 3,4400 | 3,4400 | 4.301.300 |
| 14 de dez. de 2023 | 3,7300 | 3,8400 | 3,6400 | 3,6900 | 3,6900 | 2.678.200 |
| 13 de dez. de 2023 | 3,2900 | 3,6700 | 3,2500 | 3,6500 | 3,6500 | 2.309.800 |
| 12 de dez. de 2023 | 3,6500 | 3,6500 | 3,2500 | 3,3100 | 3,3100 | 2.429.600 |
| 11 de dez. de 2023 | 3,9300 | 3,9400 | 3,6100 | 3,6500 | 3,6500 | 2.400.500 |
| 08 de dez. de 2023 | 4,0000 | 4,0800 | 3,9300 | 4,0000 | 4,0000 | 1.242.800 |
| 07 de dez. de 2023 | 4,0700 | 4,1100 | 4,0100 | 4,0500 | 4,0500 | 1.395.000 |
| 06 de dez. de 2023 | 4,0700 | 4,1400 | 4,0400 | 4,0700 | 4,0700 | 1.385.900 |
| 05 de dez. de 2023 | 4,1600 | 4,1900 | 4,0700 | 4,0900 | 4,0900 | 1.481.400 |
| 04 de dez. de 2023 | 4,2800 | 4,2900 | 4,1600 | 4,2000 | 4,2000 | 2.435.000 |
| 01 de dez. de 2023 | 4,1500 | 4,3500 | 4,1400 | 4,3300 | 4,3300 | 1.643.200 |
| 30 de nov. de 2023 | 4,1900 | 4,2200 | 4,1100 | 4,2000 | 4,2000 | 1.308.500 |
| 29 de nov. de 2023 | 4,2400 | 4,3100 | 4,1400 | 4,2500 | 4,2500 | 1.109.300 |
| 28 de nov. de 2023 | 4,0500 | 4,2500 | 4,0500 | 4,2200 | 4,2200 | 1.330.000 |
| 27 de nov. de 2023 | 3,9400 | 4,0600 | 3,8900 | 4,0100 | 4,0100 | 2.794.700 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.