(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-11-13 | 00:00:00 | 2,18 | 2,20 | 2,15 | 2,19 | 98.400 | | 2003-11-14 | 00:00:00 | 2,19 | 2,19 | 1,93 | 2,07 | 256.300 | | 2003-11-17 | 00:00:00 | 2,08 | 2,22 | 2,08 | 2,15 | 241.300 | | 2003-11-18 | 00:00:00 | 2,14 | 2,14 | 1,90 | 1,95 | 148.000 | | 2003-11-19 | 00:00:00 | 2,00 | 2,13 | 1,95 | 2,00 | 205.700 | | 2003-11-20 | 00:00:00 | 2,00 | 2,15 | 1,98 | 2,15 | 122.700 | | 2003-11-21 | 00:00:00 | 2,17 | 2,22 | 2,17 | 2,22 | 114.700 | | 2003-11-24 | 00:00:00 | 2,22 | 2,22 | 2,05 | 2,19 | 41.900 | | 2003-11-25 | 00:00:00 | 2,20 | 2,24 | 2,10 | 2,15 | 66.000 | | 2003-11-26 | 00:00:00 | 2,15 | 2,16 | 2,12 | 2,16 | 38.600 | | 2003-11-27 | 00:00:00 | 2,15 | 2,16 | 2,12 | 2,15 | 15.300 | | 2003-11-28 | 00:00:00 | 2,16 | 2,18 | 2,07 | 2,15 | 38.200 | | 2003-12-01 | 00:00:00 | 2,20 | 2,24 | 2,15 | 2,17 | 124.100 | | 2003-12-02 | 00:00:00 | 2,20 | 2,29 | 2,15 | 2,29 | 137.200 | | 2003-12-03 | 00:00:00 | 2,30 | 2,41 | 2,30 | 2,41 | 108.500 | | 2003-12-04 | 00:00:00 | 2,43 | 2,49 | 2,40 | 2,44 | 130.200 | | 2003-12-05 | 00:00:00 | 2,47 | 2,48 | 2,36 | 2,44 | 74.000 | | 2003-12-08 | 00:00:00 | 2,45 | 2,49 | 2,31 | 2,49 | 119.200 | | 2003-12-09 | 00:00:00 | 2,45 | 2,61 | 2,45 | 2,60 | 378.700 | | 2003-12-10 | 00:00:00 | 2,62 | 2,65 | 2,30 | 2,45 | 214.800 | | 2003-12-11 | 00:00:00 | 2,30 | 2,31 | 2,16 | 2,31 | 175.900 | | 2003-12-12 | 00:00:00 | 2,31 | 2,40 | 2,29 | 2,36 | 131.700 | | 2003-12-15 | 00:00:00 | 2,37 | 2,40 | 2,27 | 2,35 | 81.000 | | 2003-12-16 | 00:00:00 | 2,36 | 2,36 | 2,26 | 2,26 | 89.300 | | 2003-12-17 | 00:00:00 | 2,25 | 2,25 | 1,95 | 2,09 | 145.100 | | 2003-12-18 | 00:00:00 | 2,08 | 2,08 | 1,68 | 1,75 | 257.500 | | 2003-12-19 | 00:00:00 | 1,79 | 1,90 | 1,75 | 1,78 | 218.600 | | 2003-12-22 | 00:00:00 | 1,80 | 2,05 | 1,80 | 2,04 | 63.800 | | 2003-12-23 | 00:00:00 | 2,05 | 2,07 | 2,00 | 2,05 | 31.200 | | 2003-12-24 | 00:00:00 | 2,07 | 2,12 | 2,05 | 2,09 | 20.400 | | 2003-12-29 | 00:00:00 | 2,20 | 2,36 | 2,20 | 2,25 | 234.300 | | 2003-12-30 | 00:00:00 | 2,33 | 2,34 | 2,25 | 2,29 | 98.600 | | 2003-12-31 | 00:00:00 | 2,30 | 2,32 | 2,27 | 2,32 | 32.000 | | 2004-01-02 | 00:00:00 | 2,32 | 2,33 | 2,25 | 2,30 | 31.100 | | 2004-01-05 | 00:00:00 | 2,28 | 2,45 | 2,28 | 2,37 | 151.200 | | 2004-01-06 | 00:00:00 | 2,35 | 2,40 | 2,20 | 2,40 | 70.800 | | 2004-01-07 | 00:00:00 | 2,40 | 2,40 | 2,00 | 2,18 | 157.700 | | 2004-01-08 | 00:00:00 | 2,20 | 2,23 | 2,15 | 2,20 | 59.500 | | 2004-01-09 | 00:00:00 | 2,18 | 2,26 | 2,17 | 2,26 | 139.500 | | 2004-01-12 | 00:00:00 | 2,28 | 2,38 | 2,28 | 2,37 | 157.000 | | 2004-01-13 | 00:00:00 | 2,39 | 2,39 | 2,35 | 2,39 | 51.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
