(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 54,44 | 54,45 | 53,62 | 54,10 | 423.800 | | 2002-04-02 | 00:00:00 | 54,00 | 55,35 | 52,90 | 52,90 | 1.434.400 | | 2002-04-03 | 00:00:00 | 52,91 | 53,26 | 52,33 | 52,75 | 1.169.400 | | 2002-04-04 | 00:00:00 | 52,75 | 54,31 | 52,75 | 54,00 | 561.800 | | 2002-04-05 | 00:00:00 | 53,93 | 55,10 | 53,85 | 54,81 | 422.900 | | 2002-04-08 | 00:00:00 | 54,25 | 55,30 | 54,10 | 54,75 | 562.600 | | 2002-04-09 | 00:00:00 | 54,80 | 55,24 | 54,40 | 55,15 | 867.800 | | 2002-04-10 | 00:00:00 | 55,22 | 55,80 | 54,99 | 55,66 | 524.100 | | 2002-04-11 | 00:00:00 | 54,95 | 55,10 | 53,95 | 53,95 | 654.200 | | 2002-04-12 | 00:00:00 | 54,06 | 54,89 | 53,81 | 54,49 | 378.800 | | 2002-04-15 | 00:00:00 | 54,35 | 54,50 | 53,53 | 54,10 | 494.100 | | 2002-04-16 | 00:00:00 | 54,25 | 55,40 | 54,24 | 54,88 | 753.800 | | 2002-04-17 | 00:00:00 | 55,40 | 55,99 | 55,00 | 55,54 | 281.000 | | 2002-04-18 | 00:00:00 | 55,50 | 56,00 | 54,96 | 55,19 | 376.400 | | 2002-04-19 | 00:00:00 | 55,19 | 55,85 | 55,02 | 55,50 | 279.600 | | 2002-04-22 | 00:00:00 | 55,68 | 56,07 | 55,35 | 55,38 | 397.000 | | 2002-04-23 | 00:00:00 | 55,60 | 55,85 | 55,00 | 55,09 | 376.700 | | 2002-04-24 | 00:00:00 | 55,34 | 55,34 | 54,70 | 54,85 | 733.000 | | 2002-04-25 | 00:00:00 | 54,60 | 54,71 | 54,06 | 54,17 | 665.400 | | 2002-04-26 | 00:00:00 | 54,25 | 54,40 | 53,49 | 53,52 | 465.300 | | 2002-04-29 | 00:00:00 | 53,70 | 53,80 | 53,14 | 53,14 | 469.000 | | 2002-04-30 | 00:00:00 | 53,30 | 54,50 | 53,27 | 53,93 | 457.600 | | 2002-05-01 | 00:00:00 | 53,85 | 54,73 | 53,26 | 54,15 | 435.300 | | 2002-05-02 | 00:00:00 | 54,35 | 54,94 | 54,05 | 54,48 | 437.400 | | 2002-05-03 | 00:00:00 | 54,60 | 54,87 | 54,11 | 54,51 | 262.500 | | 2002-05-06 | 00:00:00 | 54,76 | 55,70 | 54,70 | 54,75 | 338.300 | | 2002-05-07 | 00:00:00 | 55,00 | 55,24 | 54,31 | 54,40 | 521.000 | | 2002-05-08 | 00:00:00 | 55,00 | 55,20 | 54,25 | 54,75 | 390.000 | | 2002-05-09 | 00:00:00 | 54,70 | 54,72 | 54,13 | 54,14 | 238.500 | | 2002-05-10 | 00:00:00 | 53,95 | 54,10 | 53,36 | 53,37 | 409.000 | | 2002-05-13 | 00:00:00 | 53,90 | 55,10 | 53,50 | 54,94 | 495.700 | | 2002-05-14 | 00:00:00 | 55,25 | 55,70 | 54,74 | 55,36 | 363.100 | | 2002-05-15 | 00:00:00 | 55,36 | 55,61 | 54,91 | 54,91 | 495.100 | | 2002-05-16 | 00:00:00 | 55,22 | 55,30 | 54,38 | 54,90 | 340.100 | | 2002-05-17 | 00:00:00 | 55,40 | 55,63 | 54,91 | 55,21 | 429.800 | | 2002-05-20 | 00:00:00 | 55,25 | 55,25 | 54,15 | 54,15 | 343.900 | | 2002-05-21 | 00:00:00 | 54,15 | 55,11 | 53,75 | 54,02 | 533.900 | | 2002-05-22 | 00:00:00 | 53,62 | 54,32 | 53,50 | 54,00 | 415.500 | | 2002-05-23 | 00:00:00 | 54,05 | 54,80 | 54,02 | 54,70 | 370.100 | | 2002-05-24 | 00:00:00 | 54,30 | 54,97 | 54,30 | 54,49 | 212.600 | | 2002-05-28 | 00:00:00 | 54,70 | 55,00 | 53,90 | 54,36 | 393.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
