(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-10-02 | 00:00:00 | 2,92 | 2,93 | 2,76 | 2,83 | 29.300 | | 2006-10-03 | 00:00:00 | 2,80 | 2,83 | 2,76 | 2,77 | 36.100 | | 2006-10-04 | 00:00:00 | 3,03 | 3,03 | 2,76 | 2,77 | 35.900 | | 2006-10-05 | 00:00:00 | 2,78 | 2,78 | 2,74 | 2,77 | 262.000 | | 2006-10-06 | 00:00:00 | 2,75 | 2,83 | 2,74 | 2,74 | 26.100 | | 2006-10-10 | 00:00:00 | 2,75 | 2,97 | 2,73 | 2,97 | 58.800 | | 2006-10-11 | 00:00:00 | 2,90 | 3,20 | 2,89 | 3,14 | 66.400 | | 2006-10-12 | 00:00:00 | 3,20 | 3,28 | 3,15 | 3,20 | 83.400 | | 2006-10-13 | 00:00:00 | 3,24 | 3,35 | 3,22 | 3,22 | 110.900 | | 2006-10-16 | 00:00:00 | 3,36 | 3,36 | 3,18 | 3,25 | 36.200 | | 2006-10-17 | 00:00:00 | 3,33 | 3,33 | 3,17 | 3,17 | 26.000 | | 2006-10-18 | 00:00:00 | 3,18 | 3,58 | 3,18 | 3,50 | 114.000 | | 2006-10-19 | 00:00:00 | 3,70 | 4,00 | 3,61 | 3,70 | 240.500 | | 2006-10-20 | 00:00:00 | 3,89 | 3,89 | 3,75 | 3,80 | 244.100 | | 2006-10-23 | 00:00:00 | 3,70 | 3,75 | 3,52 | 3,75 | 45.600 | | 2006-10-24 | 00:00:00 | 3,70 | 3,70 | 3,53 | 3,65 | 44.900 | | 2006-10-25 | 00:00:00 | 3,65 | 3,65 | 3,37 | 3,44 | 80.000 | | 2006-10-26 | 00:00:00 | 3,32 | 3,53 | 3,32 | 3,53 | 112.700 | | 2006-10-27 | 00:00:00 | 3,57 | 3,57 | 3,42 | 3,50 | 29.300 | | 2006-10-30 | 00:00:00 | 3,50 | 3,50 | 3,45 | 3,49 | 33.000 | | 2006-10-31 | 00:00:00 | 3,48 | 3,50 | 3,44 | 3,50 | 55.400 | | 2006-11-01 | 00:00:00 | 3,50 | 3,50 | 3,43 | 3,48 | 47.900 | | 2006-11-02 | 00:00:00 | 3,50 | 3,50 | 3,38 | 3,48 | 34.500 | | 2006-11-03 | 00:00:00 | 3,49 | 3,54 | 3,42 | 3,54 | 59.200 | | 2006-11-06 | 00:00:00 | 3,75 | 3,93 | 3,68 | 3,89 | 74.200 | | 2006-11-07 | 00:00:00 | 3,86 | 3,89 | 3,70 | 3,88 | 47.300 | | 2006-11-08 | 00:00:00 | 3,89 | 3,89 | 3,67 | 3,80 | 24.000 | | 2006-11-09 | 00:00:00 | 3,87 | 3,87 | 3,77 | 3,85 | 45.100 | | 2006-11-10 | 00:00:00 | 3,87 | 3,87 | 3,75 | 3,76 | 43.800 | | 2006-11-13 | 00:00:00 | 3,77 | 3,77 | 3,50 | 3,70 | 40.300 | | 2006-11-14 | 00:00:00 | 3,70 | 3,70 | 3,58 | 3,60 | 6.800 | | 2006-11-15 | 00:00:00 | 3,60 | 3,75 | 3,50 | 3,75 | 70.800 | | 2006-11-16 | 00:00:00 | 3,58 | 3,97 | 3,58 | 3,95 | 98.400 | | 2006-11-17 | 00:00:00 | 3,97 | 3,97 | 3,60 | 3,76 | 39.800 | | 2006-11-20 | 00:00:00 | 3,75 | 3,97 | 3,64 | 3,96 | 60.000 | | 2006-11-21 | 00:00:00 | 3,97 | 3,97 | 3,87 | 3,97 | 43.900 | | 2006-11-22 | 00:00:00 | 3,98 | 4,16 | 3,96 | 4,15 | 86.900 | | 2006-11-23 | 00:00:00 | 4,14 | 4,14 | 4,00 | 4,05 | 66.200 | | 2006-11-24 | 00:00:00 | 4,19 | 4,20 | 4,10 | 4,20 | 123.200 | | 2006-11-27 | 00:00:00 | 4,25 | 4,43 | 4,25 | 4,43 | 140.900 | | 2006-11-28 | 00:00:00 | 4,25 | 4,90 | 4,25 | 4,90 | 173.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
