Mercado abrirá em 2 mins
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 0,00 (0,00%) PETROLEO CRU
78,26 +0,69 (+0,89%) OURO
2.364,70 -28,20 (-1,18%) Bitcoin USD
69.236,20 -345,30 (-0,50%)
Nouveau Monde Graphite Inc. (NOU.V)
TSXV - TSXV Preço em Tempo Real. Moeda em CAD.
Adicionar à lista
No fechamento: 04:00PM EDT
Período:
23 de mai. de 2023 - 23 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CADBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 22 de mai. de 2024 | 3,1000 | 3,2100 | 2,9100 | 3,0800 | 3,0800 | 115.900 |
| 21 de mai. de 2024 | 2,8300 | 3,1300 | 2,8300 | 3,1100 | 3,1100 | 191.600 |
| 17 de mai. de 2024 | 2,8300 | 2,8300 | 2,8000 | 2,8300 | 2,8300 | 49.700 |
| 16 de mai. de 2024 | 2,8400 | 2,8400 | 2,7700 | 2,8200 | 2,8200 | 79.800 |
| 15 de mai. de 2024 | 2,8400 | 2,8400 | 2,8200 | 2,8400 | 2,8400 | 59.500 |
| 14 de mai. de 2024 | 2,8300 | 2,8400 | 2,7900 | 2,8300 | 2,8300 | 59.700 |
| 13 de mai. de 2024 | 2,8300 | 2,8400 | 2,8200 | 2,8300 | 2,8300 | 63.200 |
| 10 de mai. de 2024 | 2,8100 | 2,8300 | 2,7900 | 2,8300 | 2,8300 | 9.800 |
| 09 de mai. de 2024 | 2,8100 | 2,8200 | 2,7500 | 2,8200 | 2,8200 | 21.500 |
| 08 de mai. de 2024 | 2,8300 | 2,8300 | 2,7600 | 2,8000 | 2,8000 | 23.500 |
| 07 de mai. de 2024 | 2,8400 | 2,8400 | 2,8000 | 2,8200 | 2,8200 | 23.300 |
| 06 de mai. de 2024 | 2,7700 | 2,8400 | 2,7700 | 2,8100 | 2,8100 | 25.700 |
| 03 de mai. de 2024 | 2,7500 | 2,8000 | 2,7500 | 2,8000 | 2,8000 | 23.600 |
| 02 de mai. de 2024 | 2,8000 | 2,8400 | 2,7700 | 2,7900 | 2,7900 | 15.700 |
| 01 de mai. de 2024 | 2,7500 | 2,8400 | 2,7300 | 2,8400 | 2,8400 | 18.200 |
| 30 de abr. de 2024 | 2,8300 | 2,8300 | 2,7400 | 2,7500 | 2,7500 | 27.100 |
| 29 de abr. de 2024 | 2,9400 | 2,9400 | 2,7500 | 2,8300 | 2,8300 | 42.400 |
| 26 de abr. de 2024 | 2,9200 | 3,0000 | 2,9000 | 2,9500 | 2,9500 | 69.400 |
| 25 de abr. de 2024 | 2,7100 | 2,9400 | 2,6900 | 2,8900 | 2,8900 | 149.100 |
| 24 de abr. de 2024 | 2,7100 | 2,7200 | 2,6600 | 2,7100 | 2,7100 | 17.600 |
| 23 de abr. de 2024 | 2,7900 | 2,7900 | 2,6500 | 2,6700 | 2,6700 | 101.200 |
| 22 de abr. de 2024 | 2,8200 | 2,8200 | 2,7200 | 2,7400 | 2,7400 | 109.200 |
| 19 de abr. de 2024 | 2,8200 | 2,8500 | 2,7800 | 2,8200 | 2,8200 | 93.300 |
| 18 de abr. de 2024 | 2,8800 | 2,8800 | 2,8100 | 2,8200 | 2,8200 | 31.600 |
| 17 de abr. de 2024 | 2,8300 | 2,8800 | 2,8000 | 2,8500 | 2,8500 | 47.000 |
| 16 de abr. de 2024 | 2,8700 | 2,9200 | 2,8100 | 2,8800 | 2,8800 | 19.700 |
| 15 de abr. de 2024 | 2,9800 | 2,9800 | 2,8700 | 2,8900 | 2,8900 | 29.300 |
| 12 de abr. de 2024 | 3,0200 | 3,0800 | 2,9500 | 2,9800 | 2,9800 | 28.700 |
| 11 de abr. de 2024 | 3,0600 | 3,0600 | 2,9300 | 3,0500 | 3,0500 | 49.000 |
| 10 de abr. de 2024 | 3,0500 | 3,0700 | 3,0000 | 3,0700 | 3,0700 | 24.300 |
| 09 de abr. de 2024 | 2,9900 | 3,0900 | 2,9800 | 3,0500 | 3,0500 | 24.900 |
| 08 de abr. de 2024 | 3,0800 | 3,0900 | 2,9800 | 2,9900 | 2,9900 | 50.600 |
| 05 de abr. de 2024 | 3,0100 | 3,0900 | 3,0100 | 3,0600 | 3,0600 | 14.300 |
| 04 de abr. de 2024 | 3,0300 | 3,0900 | 2,9700 | 3,0900 | 3,0900 | 44.800 |
| 03 de abr. de 2024 | 3,0300 | 3,1400 | 2,9800 | 3,0700 | 3,0700 | 31.300 |
| 02 de abr. de 2024 | 2,9700 | 3,0300 | 2,9700 | 3,0100 | 3,0100 | 23.800 |
| 01 de abr. de 2024 | 3,1500 | 3,1500 | 3,0300 | 3,0300 | 3,0300 | 23.900 |
| 28 de mar. de 2024 | 2,9900 | 3,1200 | 2,9900 | 3,1200 | 3,1200 | 48.400 |
| 27 de mar. de 2024 | 2,8500 | 2,9300 | 2,8400 | 2,9300 | 2,9300 | 39.000 |
| 26 de mar. de 2024 | 2,9100 | 2,9800 | 2,8400 | 2,8600 | 2,8600 | 63.500 |
| 25 de mar. de 2024 | 3,0000 | 3,0100 | 2,8900 | 2,9100 | 2,9100 | 55.600 |
| 22 de mar. de 2024 | 2,9300 | 3,0000 | 2,8600 | 3,0000 | 3,0000 | 49.400 |
| 21 de mar. de 2024 | 2,9900 | 3,0000 | 2,9300 | 2,9400 | 2,9400 | 27.500 |
| 20 de mar. de 2024 | 3,1300 | 3,1300 | 2,9200 | 2,9500 | 2,9500 | 84.900 |
| 19 de mar. de 2024 | 3,0800 | 3,1600 | 3,0600 | 3,0600 | 3,0600 | 58.800 |
| 18 de mar. de 2024 | 3,1800 | 3,1800 | 3,0600 | 3,1200 | 3,1200 | 35.800 |
| 15 de mar. de 2024 | 3,1200 | 3,1800 | 3,1100 | 3,1800 | 3,1800 | 17.200 |
| 14 de mar. de 2024 | 3,0700 | 3,1900 | 3,0700 | 3,1200 | 3,1200 | 26.200 |
| 13 de mar. de 2024 | 3,1600 | 3,1800 | 3,1000 | 3,1100 | 3,1100 | 49.000 |
| 12 de mar. de 2024 | 3,2200 | 3,2400 | 3,1400 | 3,1600 | 3,1600 | 42.200 |
| 11 de mar. de 2024 | 3,2400 | 3,2700 | 3,2000 | 3,2700 | 3,2700 | 43.500 |
| 08 de mar. de 2024 | 3,2700 | 3,2700 | 3,2100 | 3,2400 | 3,2400 | 28.600 |
| 07 de mar. de 2024 | 3,2800 | 3,3300 | 3,2200 | 3,3200 | 3,3200 | 28.000 |
| 06 de mar. de 2024 | 3,1800 | 3,3100 | 3,1700 | 3,2800 | 3,2800 | 59.100 |
| 05 de mar. de 2024 | 3,3000 | 3,3000 | 3,1500 | 3,1600 | 3,1600 | 43.300 |
| 04 de mar. de 2024 | 3,4000 | 3,4100 | 3,2300 | 3,2900 | 3,2900 | 79.100 |
| 01 de mar. de 2024 | 3,4600 | 3,4900 | 3,3300 | 3,4500 | 3,4500 | 60.500 |
| 29 de fev. de 2024 | 3,4100 | 3,5100 | 3,4000 | 3,4100 | 3,4100 | 68.800 |
| 28 de fev. de 2024 | 3,5200 | 3,5200 | 3,4000 | 3,4500 | 3,4500 | 52.100 |
| 27 de fev. de 2024 | 3,5700 | 3,5800 | 3,4300 | 3,5100 | 3,5100 | 67.000 |
| 26 de fev. de 2024 | 3,6900 | 3,7700 | 3,5000 | 3,5900 | 3,5900 | 93.400 |
| 23 de fev. de 2024 | 3,5800 | 3,7400 | 3,5400 | 3,7400 | 3,7400 | 92.200 |
| 22 de fev. de 2024 | 3,5800 | 3,5900 | 3,4200 | 3,5900 | 3,5900 | 69.400 |
| 21 de fev. de 2024 | 3,8500 | 3,8500 | 3,4400 | 3,5800 | 3,5800 | 107.800 |
| 20 de fev. de 2024 | 4,0900 | 4,1000 | 3,6500 | 3,8700 | 3,8700 | 236.200 |
| 16 de fev. de 2024 | 3,5000 | 4,1400 | 3,4000 | 3,9200 | 3,9200 | 525.300 |
| 15 de fev. de 2024 | 3,4000 | 3,8000 | 3,1500 | 3,4000 | 3,4000 | 589.000 |
| 14 de fev. de 2024 | 2,7800 | 2,8000 | 2,7600 | 2,8000 | 2,8000 | 79.500 |
| 13 de fev. de 2024 | 2,7700 | 2,7900 | 2,7200 | 2,7900 | 2,7900 | 40.500 |
| 12 de fev. de 2024 | 2,7000 | 2,8000 | 2,6900 | 2,8000 | 2,8000 | 115.500 |
| 09 de fev. de 2024 | 2,6600 | 2,8000 | 2,5700 | 2,7100 | 2,7100 | 46.000 |
| 08 de fev. de 2024 | 2,6500 | 2,6700 | 2,5500 | 2,6000 | 2,6000 | 45.700 |
| 07 de fev. de 2024 | 2,7700 | 2,7800 | 2,6500 | 2,7200 | 2,7200 | 32.600 |
| 06 de fev. de 2024 | 2,7200 | 2,8000 | 2,5900 | 2,8000 | 2,8000 | 82.700 |
| 05 de fev. de 2024 | 2,7700 | 2,7700 | 2,5600 | 2,7400 | 2,7400 | 93.200 |
| 02 de fev. de 2024 | 2,8600 | 2,8600 | 2,7500 | 2,7900 | 2,7900 | 59.000 |
| 01 de fev. de 2024 | 2,8200 | 2,8800 | 2,8000 | 2,8400 | 2,8400 | 43.100 |
| 31 de jan. de 2024 | 2,9200 | 2,9900 | 2,7300 | 2,8000 | 2,8000 | 170.300 |
| 30 de jan. de 2024 | 2,9800 | 2,9800 | 2,8900 | 2,9500 | 2,9500 | 40.900 |
| 29 de jan. de 2024 | 2,8600 | 2,9800 | 2,8300 | 2,9800 | 2,9800 | 44.000 |
| 26 de jan. de 2024 | 2,8200 | 2,9100 | 2,8200 | 2,8600 | 2,8600 | 40.200 |
| 25 de jan. de 2024 | 2,9600 | 2,9600 | 2,8100 | 2,8400 | 2,8400 | 75.400 |
| 24 de jan. de 2024 | 3,0700 | 3,0700 | 2,9200 | 2,9600 | 2,9600 | 53.900 |
| 23 de jan. de 2024 | 3,1000 | 3,1000 | 2,9500 | 2,9600 | 2,9600 | 39.200 |
| 22 de jan. de 2024 | 3,0700 | 3,1000 | 2,9300 | 3,1000 | 3,1000 | 91.400 |
| 19 de jan. de 2024 | 3,0300 | 3,0300 | 2,9000 | 3,0000 | 3,0000 | 77.400 |
| 18 de jan. de 2024 | 3,2700 | 3,2700 | 3,0800 | 3,0900 | 3,0900 | 52.300 |
| 17 de jan. de 2024 | 3,3700 | 3,3700 | 3,2400 | 3,2700 | 3,2700 | 56.300 |
| 16 de jan. de 2024 | 3,4000 | 3,4100 | 3,3300 | 3,3800 | 3,3800 | 21.400 |
| 15 de jan. de 2024 | 3,3200 | 3,4200 | 3,2700 | 3,4100 | 3,4100 | 32.400 |
| 12 de jan. de 2024 | 3,3500 | 3,3500 | 3,2200 | 3,3500 | 3,3500 | 27.400 |
| 11 de jan. de 2024 | 3,3800 | 3,3800 | 3,2600 | 3,3500 | 3,3500 | 30.900 |
| 10 de jan. de 2024 | 3,3700 | 3,3800 | 3,2800 | 3,3800 | 3,3800 | 41.500 |
| 09 de jan. de 2024 | 3,3600 | 3,4400 | 3,3000 | 3,3700 | 3,3700 | 55.700 |
| 08 de jan. de 2024 | 3,3700 | 3,3800 | 3,3100 | 3,3400 | 3,3400 | 27.200 |
| 05 de jan. de 2024 | 3,4000 | 3,4100 | 3,3300 | 3,3600 | 3,3600 | 34.800 |
| 04 de jan. de 2024 | 3,4700 | 3,4700 | 3,3500 | 3,4400 | 3,4400 | 18.200 |
| 03 de jan. de 2024 | 3,4900 | 3,4900 | 3,3400 | 3,4500 | 3,4500 | 31.400 |
| 02 de jan. de 2024 | 3,4000 | 3,4900 | 3,3800 | 3,4600 | 3,4600 | 52.000 |
| 29 de dez. de 2023 | 3,3300 | 3,4500 | 3,2600 | 3,4500 | 3,4500 | 51.400 |
| *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.