(Login BolsaPT & Canal Forex) |
|
MINERA ANDES INC. - [Ticker: MAI.TO] | | 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 MAI.TO de 2000-01-01 a 2024-05-03 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2011-06-10 | 00:00:00 | 2,25 | 2,36 | 2,21 | 2,29 | 565.000 | 2011-06-13 | 00:00:00 | 2,25 | 2,31 | 2,03 | 2,05 | 709.400 | 2011-06-14 | 00:00:00 | 2,19 | 2,21 | 2,13 | 2,17 | 1.290.900 | 2011-06-15 | 00:00:00 | 2,18 | 2,30 | 2,17 | 2,25 | 1.173.500 | 2011-06-16 | 00:00:00 | 2,23 | 2,28 | 2,07 | 2,15 | 537.300 | 2011-06-17 | 00:00:00 | 2,15 | 2,15 | 2,07 | 2,15 | 519.600 | 2011-06-20 | 00:00:00 | 2,08 | 2,15 | 2,08 | 2,13 | 333.100 | 2011-06-21 | 00:00:00 | 2,15 | 2,28 | 2,13 | 2,27 | 2.068.400 | 2011-06-22 | 00:00:00 | 2,31 | 2,58 | 2,27 | 2,52 | 1.433.400 | 2011-06-23 | 00:00:00 | 2,32 | 2,58 | 2,10 | 2,58 | 2.288.900 | 2011-06-24 | 00:00:00 | 2,58 | 2,59 | 2,34 | 2,38 | 591.100 | 2011-06-27 | 00:00:00 | 2,34 | 2,34 | 2,24 | 2,29 | 349.500 | 2011-06-28 | 00:00:00 | 2,30 | 2,37 | 2,23 | 2,37 | 322.000 | 2011-06-29 | 00:00:00 | 2,33 | 2,47 | 2,31 | 2,41 | 521.000 | 2011-06-30 | 00:00:00 | 2,45 | 2,49 | 2,40 | 2,49 | 417.600 | 2011-07-04 | 00:00:00 | 2,42 | 2,55 | 2,39 | 2,52 | 178.000 | 2011-07-05 | 00:00:00 | 2,52 | 2,54 | 2,43 | 2,44 | 315.100 | 2011-07-06 | 00:00:00 | 2,45 | 2,48 | 2,41 | 2,44 | 447.600 | 2011-07-07 | 00:00:00 | 2,42 | 2,44 | 2,35 | 2,37 | 448.000 | 2011-07-08 | 00:00:00 | 2,38 | 2,41 | 2,34 | 2,36 | 244.700 | 2011-07-11 | 00:00:00 | 2,39 | 2,39 | 2,27 | 2,27 | 321.500 | 2011-07-12 | 00:00:00 | 2,25 | 2,30 | 2,25 | 2,30 | 517.100 | 2011-07-13 | 00:00:00 | 2,37 | 2,47 | 2,36 | 2,47 | 666.300 | 2011-07-14 | 00:00:00 | 2,50 | 2,54 | 2,38 | 2,39 | 499.800 | 2011-07-15 | 00:00:00 | 2,44 | 2,48 | 2,36 | 2,48 | 239.400 | 2011-07-18 | 00:00:00 | 2,42 | 2,55 | 2,37 | 2,52 | 1.160.600 | 2011-07-19 | 00:00:00 | 2,52 | 2,58 | 2,45 | 2,51 | 760.200 | 2011-07-20 | 00:00:00 | 2,51 | 2,60 | 2,45 | 2,57 | 289.900 | 2011-07-21 | 00:00:00 | 2,58 | 2,60 | 2,53 | 2,58 | 590.900 | 2011-07-22 | 00:00:00 | 2,58 | 2,58 | 2,50 | 2,52 | 346.000 | 2011-07-25 | 00:00:00 | 2,57 | 2,57 | 2,46 | 2,46 | 465.500 | 2011-07-26 | 00:00:00 | 2,47 | 2,55 | 2,45 | 2,50 | 296.200 | 2011-07-27 | 00:00:00 | 2,47 | 2,54 | 2,12 | 2,38 | 885.400 | 2011-07-28 | 00:00:00 | 2,34 | 2,43 | 2,33 | 2,40 | 615.900 | 2011-07-29 | 00:00:00 | 2,35 | 2,36 | 2,28 | 2,31 | 251.600 | 2011-08-02 | 00:00:00 | 2,30 | 2,45 | 2,30 | 2,42 | 1.327.800 | 2011-08-03 | 00:00:00 | 2,43 | 2,48 | 2,37 | 2,42 | 353.000 | 2011-08-04 | 00:00:00 | 2,40 | 2,45 | 2,18 | 2,21 | 684.300 | 2011-08-05 | 00:00:00 | 2,12 | 2,25 | 2,03 | 2,07 | 769.600 | 2011-08-08 | 00:00:00 | 1,99 | 2,15 | 1,97 | 1,98 | 1.076.900 | 2011-08-09 | 00:00:00 | 2,03 | 2,31 | 2,03 | 2,20 | 1.001.400 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 > >> |
|