(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 2024-04-20 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-01-13 | 00:00:00 | 2,39 | 2,39 | 2,35 | 2,39 | 51.900 | 2004-01-14 | 00:00:00 | 2,35 | 2,35 | 2,20 | 2,35 | 105.100 | 2004-01-15 | 00:00:00 | 2,34 | 2,34 | 2,12 | 2,19 | 119.200 | 2004-01-16 | 00:00:00 | 2,32 | 2,32 | 2,00 | 2,10 | 81.600 | 2004-01-19 | 00:00:00 | 2,06 | 2,10 | 2,02 | 2,02 | 52.600 | 2004-01-20 | 00:00:00 | 2,10 | 2,17 | 2,08 | 2,13 | 56.700 | 2004-01-21 | 00:00:00 | 2,17 | 2,24 | 2,17 | 2,17 | 31.600 | 2004-01-22 | 00:00:00 | 2,22 | 2,25 | 2,15 | 2,20 | 75.100 | 2004-01-23 | 00:00:00 | 2,20 | 2,26 | 2,15 | 2,20 | 40.200 | 2004-01-26 | 00:00:00 | 2,10 | 2,26 | 2,10 | 2,20 | 37.800 | 2004-01-27 | 00:00:00 | 2,25 | 2,26 | 2,10 | 2,25 | 41.100 | 2004-01-28 | 00:00:00 | 2,25 | 2,27 | 2,20 | 2,27 | 62.000 | 2004-01-29 | 00:00:00 | 2,22 | 2,25 | 2,12 | 2,24 | 20.000 | 2004-01-30 | 00:00:00 | 2,24 | 2,24 | 2,03 | 2,20 | 91.000 | 2004-02-02 | 00:00:00 | 2,19 | 2,20 | 2,03 | 2,20 | 79.600 | 2004-02-03 | 00:00:00 | 2,19 | 2,19 | 2,12 | 2,16 | 26.300 | 2004-02-04 | 00:00:00 | 2,04 | 2,20 | 2,04 | 2,20 | 35.800 | 2004-02-05 | 00:00:00 | 2,10 | 2,12 | 2,06 | 2,09 | 51.400 | 2004-02-06 | 00:00:00 | 2,06 | 2,22 | 2,06 | 2,22 | 97.700 | 2004-02-09 | 00:00:00 | 2,24 | 2,24 | 2,18 | 2,23 | 19.600 | 2004-02-10 | 00:00:00 | 2,23 | 2,24 | 2,20 | 2,20 | 41.400 | 2004-02-11 | 00:00:00 | 2,20 | 2,21 | 2,18 | 2,21 | 44.500 | 2004-02-12 | 00:00:00 | 2,24 | 2,25 | 2,04 | 2,24 | 106.600 | 2004-02-13 | 00:00:00 | 2,24 | 2,32 | 2,10 | 2,14 | 79.400 | 2004-02-16 | 00:00:00 | 2,14 | 2,18 | 2,14 | 2,17 | 14.900 | 2004-02-17 | 00:00:00 | 2,18 | 2,23 | 2,16 | 2,23 | 106.100 | 2004-02-18 | 00:00:00 | 2,23 | 2,28 | 2,23 | 2,27 | 92.600 | 2004-02-19 | 00:00:00 | 2,28 | 2,29 | 2,16 | 2,18 | 62.700 | 2004-02-20 | 00:00:00 | 2,20 | 2,24 | 2,18 | 2,24 | 58.300 | 2004-02-23 | 00:00:00 | 2,20 | 2,20 | 2,19 | 2,20 | 11.200 | 2004-02-24 | 00:00:00 | 2,20 | 2,20 | 2,15 | 2,15 | 13.000 | 2004-02-25 | 00:00:00 | 2,13 | 2,13 | 2,06 | 2,08 | 41.900 | 2004-02-26 | 00:00:00 | 2,06 | 2,08 | 2,00 | 2,04 | 47.600 | 2004-02-27 | 00:00:00 | 2,00 | 2,05 | 2,00 | 2,02 | 81.300 | 2004-03-01 | 00:00:00 | 2,03 | 2,05 | 1,99 | 2,05 | 117.600 | 2004-03-02 | 00:00:00 | 2,01 | 2,06 | 1,98 | 2,06 | 49.700 | 2004-03-03 | 00:00:00 | 2,05 | 2,05 | 1,95 | 1,96 | 55.600 | 2004-03-04 | 00:00:00 | 2,02 | 2,03 | 1,96 | 2,00 | 38.900 | 2004-03-05 | 00:00:00 | 2,01 | 2,01 | 1,99 | 2,00 | 36.100 | 2004-03-08 | 00:00:00 | 2,02 | 2,03 | 1,95 | 2,03 | 45.300 | 2004-03-09 | 00:00:00 | 2,04 | 2,09 | 2,00 | 2,07 | 89.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|