(Login BolsaPT & Canal Forex) |
|
 MBIA Inc. Common - [Ticker: MBI] |     | | Última Trade | 9,160 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.17 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 7,310 x 7.400 - 7,320 x 3.100 | EPS | 0,00 | | Abertura | 9,350 | PER | 0,00% | | Máximo | 9,420 | Pagamento Dividendo | | | Mínimo | 9,100 | Data Ex-Dividendo | | | Fecho Anterior | 9,330 | Yield | | | Volume | 85.593 | 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 MBI de 2000-01-01 a 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-03 | 00:00:00 | 10,27 | 10,32 | 10,08 | 10,24 | 662.801 | | 2018-08-06 | 00:00:00 | 10,22 | 10,50 | 10,15 | 10,40 | 869.830 | | 2018-08-07 | 00:00:00 | 10,43 | 10,50 | 10,34 | 10,47 | 543.539 | | 2018-08-08 | 00:00:00 | 10,50 | 10,54 | 10,34 | 10,48 | 598.634 | | 2018-08-09 | 00:00:00 | 11,12 | 11,62 | 11,11 | 11,34 | 5.279.689 | | 2018-08-10 | 00:00:00 | 11,23 | 11,30 | 10,75 | 10,76 | 1.195.120 | | 2018-08-13 | 00:00:00 | 10,68 | 10,87 | 10,56 | 10,82 | 607.787 | | 2018-08-14 | 00:00:00 | 10,77 | 10,82 | 10,44 | 10,57 | 752.100 | | 2018-08-15 | 00:00:00 | 10,54 | 10,87 | 10,54 | 10,84 | 941.679 | | 2018-08-16 | 00:00:00 | 10,88 | 11,10 | 10,85 | 11,01 | 915.083 | | 2018-08-17 | 00:00:00 | 11,04 | 11,14 | 10,95 | 11,00 | 838.263 | | 2018-08-20 | 00:00:00 | 11,04 | 11,09 | 10,65 | 10,66 | 1.091.220 | | 2018-08-21 | 00:00:00 | 10,64 | 10,78 | 10,25 | 10,35 | 1.411.654 | | 2018-08-22 | 00:00:00 | 10,38 | 10,50 | 10,30 | 10,37 | 987.542 | | 2018-08-23 | 00:00:00 | 10,33 | 10,47 | 10,25 | 10,35 | 698.460 | | 2018-08-24 | 00:00:00 | 10,34 | 10,46 | 10,21 | 10,36 | 608.099 | | 2018-08-27 | 00:00:00 | 10,41 | 10,48 | 10,32 | 10,33 | 565.501 | | 2018-08-28 | 00:00:00 | 10,32 | 10,37 | 10,12 | 10,19 | 481.771 | | 2018-08-29 | 00:00:00 | 10,18 | 10,34 | 10,02 | 10,27 | 729.009 | | 2018-08-30 | 00:00:00 | 10,25 | 10,41 | 10,18 | 10,34 | 727.425 | | 2018-08-31 | 00:00:00 | 10,29 | 10,35 | 10,24 | 10,27 | 586.136 | | 2018-09-04 | 00:00:00 | 10,24 | 10,41 | 10,21 | 10,33 | 461.805 | | 2018-09-05 | 00:00:00 | 10,34 | 10,53 | 10,29 | 10,51 | 632.025 | | 2018-09-06 | 00:00:00 | 10,46 | 10,64 | 10,44 | 10,45 | 492.861 | | 2018-09-07 | 00:00:00 | 10,41 | 10,53 | 10,40 | 10,45 | 460.173 | | 2018-09-10 | 00:00:00 | 10,49 | 10,69 | 10,47 | 10,58 | 581.588 | | 2018-09-11 | 00:00:00 | 10,56 | 10,61 | 10,35 | 10,35 | 591.655 | | 2018-09-12 | 00:00:00 | 10,33 | 10,35 | 10,20 | 10,31 | 403.180 | | 2018-09-13 | 00:00:00 | 10,36 | 10,66 | 10,35 | 10,64 | 560.557 | | 2018-09-14 | 00:00:00 | 10,62 | 10,73 | 10,50 | 10,63 | 645.199 | | 2018-09-17 | 00:00:00 | 10,64 | 10,75 | 10,54 | 10,55 | 469.338 | | 2018-09-18 | 00:00:00 | 10,58 | 10,64 | 10,45 | 10,51 | 566.042 | | 2018-09-19 | 00:00:00 | 10,52 | 10,99 | 10,52 | 10,94 | 949.065 | | 2018-09-20 | 00:00:00 | 10,97 | 11,27 | 10,97 | 11,26 | 1.514.410 | | 2018-09-21 | 00:00:00 | 11,24 | 11,53 | 11,21 | 11,24 | 1.462.110 | | 2018-09-24 | 00:00:00 | 11,25 | 11,43 | 11,21 | 11,42 | 697.605 | | 2018-09-25 | 00:00:00 | 11,44 | 11,50 | 11,17 | 11,17 | 602.818 | | 2018-09-26 | 00:00:00 | 11,22 | 11,23 | 10,94 | 10,95 | 445.045 | | 2018-09-27 | 00:00:00 | 10,98 | 11,08 | 10,84 | 10,90 | 524.082 | | 2018-09-28 | 00:00:00 | 10,84 | 10,97 | 10,68 | 10,69 | 956.860 | | 2018-10-01 | 00:00:00 | 10,73 | 10,87 | 10,62 | 10,82 | 901.617 | | | << < 101 102 103 104 > >> |
|
