(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-09-17 | 00:00:00 | 1,40 | 1,40 | 1,34 | 1,36 | 1.411 | 2003-09-18 | 00:00:00 | 1,38 | 1,40 | 1,35 | 1,38 | 1.882 | 2003-09-19 | 00:00:00 | 1,38 | 1,38 | 1,30 | 1,35 | 2.037 | 2003-09-22 | 00:00:00 | 1,38 | 1,64 | 1,38 | 1,52 | 869 | 2003-09-23 | 00:00:00 | 1,55 | 1,58 | 1,48 | 1,56 | 1.008 | 2003-09-24 | 00:00:00 | 1,56 | 1,56 | 1,50 | 1,55 | 255 | 2003-09-25 | 00:00:00 | 1,56 | 1,65 | 1,50 | 1,50 | 560 | 2003-09-26 | 00:00:00 | 1,45 | 1,45 | 1,30 | 1,45 | 642 | 2003-09-29 | 00:00:00 | 1,47 | 1,47 | 1,34 | 1,40 | 621 | 2003-09-30 | 00:00:00 | 1,45 | 1,59 | 1,44 | 1,59 | 1.714 | 2003-10-01 | 00:00:00 | 1,54 | 1,55 | 1,47 | 1,55 | 821 | 2003-10-02 | 00:00:00 | 1,52 | 1,55 | 1,45 | 1,48 | 191 | 2003-10-03 | 00:00:00 | 1,52 | 1,52 | 1,39 | 1,39 | 1.332 | 2003-10-06 | 00:00:00 | 1,40 | 1,45 | 1,40 | 1,40 | 486 | 2003-10-07 | 00:00:00 | 1,44 | 1,45 | 1,40 | 1,40 | 360 | 2003-10-08 | 00:00:00 | 1,40 | 1,49 | 1,39 | 1,44 | 369 | 2003-10-09 | 00:00:00 | 1,44 | 1,45 | 1,41 | 1,45 | 28.300 | 2003-10-10 | 00:00:00 | 1,45 | 1,50 | 1,42 | 1,49 | 42.800 | 2003-10-14 | 00:00:00 | 1,44 | 1,57 | 1,42 | 1,48 | 186.100 | 2003-10-15 | 00:00:00 | 1,53 | 1,60 | 1,44 | 1,60 | 153.000 | 2003-10-16 | 00:00:00 | 1,57 | 1,80 | 1,57 | 1,75 | 197.000 | 2003-10-17 | 00:00:00 | 1,80 | 1,80 | 1,55 | 1,65 | 72.900 | 2003-10-20 | 00:00:00 | 1,63 | 1,74 | 1,59 | 1,70 | 25.600 | 2003-10-21 | 00:00:00 | 1,70 | 1,70 | 1,65 | 1,70 | 75.700 | 2003-10-22 | 00:00:00 | 1,72 | 1,74 | 1,66 | 1,66 | 234.100 | 2003-10-23 | 00:00:00 | 1,72 | 1,72 | 1,67 | 1,72 | 69.300 | 2003-10-24 | 00:00:00 | 1,70 | 1,72 | 1,68 | 1,70 | 26.400 | 2003-10-27 | 00:00:00 | 1,70 | 1,75 | 1,66 | 1,70 | 106.500 | 2003-10-28 | 00:00:00 | 1,67 | 1,74 | 1,65 | 1,72 | 124.500 | 2003-10-29 | 00:00:00 | 1,65 | 1,74 | 1,65 | 1,70 | 88.500 | 2003-10-30 | 00:00:00 | 1,74 | 1,79 | 1,70 | 1,78 | 101.300 | 2003-10-31 | 00:00:00 | 1,78 | 2,00 | 1,78 | 2,00 | 123.600 | 2003-11-03 | 00:00:00 | 2,15 | 2,17 | 1,89 | 2,00 | 127.400 | 2003-11-04 | 00:00:00 | 2,00 | 2,35 | 2,00 | 2,18 | 225.900 | 2003-11-05 | 00:00:00 | 2,21 | 2,55 | 2,21 | 2,43 | 150.200 | 2003-11-06 | 00:00:00 | 2,45 | 2,45 | 2,15 | 2,25 | 141.100 | 2003-11-07 | 00:00:00 | 2,25 | 2,25 | 2,00 | 2,22 | 69.700 | 2003-11-10 | 00:00:00 | 2,20 | 2,35 | 2,20 | 2,20 | 111.800 | 2003-11-11 | 00:00:00 | 2,15 | 2,25 | 2,10 | 2,12 | 48.500 | 2003-11-12 | 00:00:00 | 2,15 | 2,21 | 2,13 | 2,20 | 173.000 | 2003-11-13 | 00:00:00 | 2,18 | 2,20 | 2,15 | 2,19 | 98.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|