(Login BolsaPT & Canal Forex) |
|
 MAG.V - [Ticker: MAG.V] |     | | 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 | N/A (N/A) | 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 MAG.V de 2000-01-01 a 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-02-13 | 00:00:00 | 2,85 | 2,88 | 2,50 | 2,63 | 159.200 | | 2006-02-14 | 00:00:00 | 2,58 | 2,80 | 2,58 | 2,75 | 140.900 | | 2006-02-15 | 00:00:00 | 2,78 | 3,18 | 2,76 | 2,87 | 44.100 | | 2006-02-16 | 00:00:00 | 2,97 | 3,13 | 2,97 | 3,05 | 130.000 | | 2006-02-17 | 00:00:00 | 3,10 | 3,15 | 2,88 | 3,05 | 494.600 | | 2006-02-20 | 00:00:00 | 3,11 | 3,19 | 3,11 | 3,19 | 34.800 | | 2006-02-21 | 00:00:00 | 3,20 | 3,24 | 3,12 | 3,20 | 81.700 | | 2006-02-22 | 00:00:00 | 3,18 | 3,23 | 3,15 | 3,21 | 79.200 | | 2006-02-23 | 00:00:00 | 3,21 | 3,60 | 3,16 | 3,34 | 328.900 | | 2006-02-24 | 00:00:00 | 3,55 | 3,75 | 3,50 | 3,70 | 145.800 | | 2006-02-27 | 00:00:00 | 3,70 | 3,70 | 3,50 | 3,63 | 218.100 | | 2006-02-28 | 00:00:00 | 3,63 | 3,63 | 3,47 | 3,63 | 562.700 | | 2006-03-01 | 00:00:00 | 3,65 | 3,71 | 3,42 | 3,55 | 84.600 | | 2006-03-02 | 00:00:00 | 3,60 | 3,73 | 3,58 | 3,70 | 72.900 | | 2006-03-03 | 00:00:00 | 3,75 | 3,75 | 3,60 | 3,61 | 127.000 | | 2006-03-06 | 00:00:00 | 3,70 | 3,75 | 3,52 | 3,63 | 171.700 | | 2006-03-07 | 00:00:00 | 3,64 | 3,64 | 3,41 | 3,60 | 151.900 | | 2006-03-08 | 00:00:00 | 3,40 | 3,50 | 3,15 | 3,49 | 260.700 | | 2006-03-09 | 00:00:00 | 3,45 | 3,60 | 3,26 | 3,40 | 144.100 | | 2006-03-10 | 00:00:00 | 3,30 | 3,67 | 3,25 | 3,60 | 130.300 | | 2006-03-13 | 00:00:00 | 3,65 | 3,70 | 3,53 | 3,53 | 93.700 | | 2006-03-14 | 00:00:00 | 3,52 | 3,65 | 3,50 | 3,55 | 92.600 | | 2006-03-15 | 00:00:00 | 3,50 | 3,64 | 3,50 | 3,59 | 87.500 | | 2006-03-16 | 00:00:00 | 3,65 | 3,65 | 3,50 | 3,55 | 48.500 | | 2006-03-17 | 00:00:00 | 3,45 | 3,59 | 3,45 | 3,51 | 51.300 | | 2006-03-20 | 00:00:00 | 3,60 | 3,67 | 3,55 | 3,56 | 58.400 | | 2006-03-21 | 00:00:00 | 3,49 | 3,55 | 3,25 | 3,55 | 138.200 | | 2006-03-22 | 00:00:00 | 3,55 | 3,60 | 3,48 | 3,58 | 64.500 | | 2006-03-23 | 00:00:00 | 3,48 | 3,60 | 3,48 | 3,52 | 36.600 | | 2006-03-24 | 00:00:00 | 3,52 | 3,95 | 3,49 | 3,75 | 178.900 | | 2006-03-27 | 00:00:00 | 4,00 | 4,10 | 3,88 | 4,06 | 251.200 | | 2006-03-28 | 00:00:00 | 4,08 | 4,10 | 4,03 | 4,04 | 111.800 | | 2006-03-29 | 00:00:00 | 4,05 | 4,14 | 4,05 | 4,14 | 117.900 | | 2006-03-30 | 00:00:00 | 4,28 | 4,49 | 4,28 | 4,35 | 97.200 | | 2006-03-31 | 00:00:00 | 4,32 | 4,32 | 4,17 | 4,25 | 54.000 | | 2006-04-03 | 00:00:00 | 4,35 | 4,48 | 4,22 | 4,43 | 117.600 | | 2006-04-04 | 00:00:00 | 4,40 | 4,41 | 4,26 | 4,38 | 100.100 | | 2006-04-05 | 00:00:00 | 4,33 | 4,38 | 3,90 | 4,01 | 193.200 | | 2006-04-06 | 00:00:00 | 4,06 | 4,12 | 4,00 | 4,01 | 115.100 | | 2006-04-07 | 00:00:00 | 3,99 | 4,02 | 3,82 | 3,82 | 94.800 | | 2006-04-10 | 00:00:00 | 3,80 | 3,86 | 3,29 | 3,48 | 315.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
