(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 43,05 | 43,60 | 42,65 | 42,75 | 646.500 | | 2002-09-20 | 00:00:00 | 42,75 | 43,00 | 40,00 | 40,02 | 2.077.600 | | 2002-09-23 | 00:00:00 | 40,10 | 41,24 | 39,45 | 41,09 | 1.509.200 | | 2002-09-24 | 00:00:00 | 40,84 | 40,84 | 39,94 | 39,99 | 1.124.700 | | 2002-09-25 | 00:00:00 | 40,50 | 41,20 | 40,32 | 40,86 | 913.600 | | 2002-09-26 | 00:00:00 | 40,98 | 42,29 | 40,91 | 42,23 | 758.700 | | 2002-09-27 | 00:00:00 | 42,23 | 42,23 | 39,95 | 40,10 | 1.140.500 | | 2002-09-30 | 00:00:00 | 39,85 | 40,55 | 39,05 | 39,95 | 918.000 | | 2002-10-01 | 00:00:00 | 40,50 | 41,25 | 39,39 | 41,14 | 1.289.100 | | 2002-10-02 | 00:00:00 | 40,75 | 40,76 | 39,05 | 39,08 | 928.100 | | 2002-10-03 | 00:00:00 | 39,09 | 39,70 | 38,48 | 38,53 | 944.100 | | 2002-10-04 | 00:00:00 | 38,80 | 39,05 | 36,61 | 37,14 | 1.137.100 | | 2002-10-07 | 00:00:00 | 37,25 | 37,80 | 36,45 | 36,72 | 1.175.100 | | 2002-10-08 | 00:00:00 | 37,20 | 39,19 | 37,08 | 38,83 | 1.236.100 | | 2002-10-09 | 00:00:00 | 38,30 | 38,61 | 34,93 | 35,32 | 2.828.100 | | 2002-10-10 | 00:00:00 | 35,56 | 39,13 | 35,56 | 39,13 | 1.766.000 | | 2002-10-11 | 00:00:00 | 40,50 | 41,55 | 40,13 | 40,58 | 1.335.300 | | 2002-10-14 | 00:00:00 | 39,50 | 40,72 | 39,50 | 40,43 | 679.500 | | 2002-10-15 | 00:00:00 | 42,40 | 44,18 | 42,20 | 43,73 | 1.255.300 | | 2002-10-16 | 00:00:00 | 43,30 | 43,63 | 41,81 | 41,97 | 1.220.100 | | 2002-10-17 | 00:00:00 | 43,50 | 43,88 | 42,95 | 43,72 | 801.200 | | 2002-10-18 | 00:00:00 | 43,35 | 43,52 | 42,60 | 43,50 | 755.600 | | 2002-10-21 | 00:00:00 | 43,00 | 44,39 | 42,84 | 44,27 | 1.098.400 | | 2002-10-22 | 00:00:00 | 44,00 | 44,20 | 43,27 | 43,78 | 733.600 | | 2002-10-23 | 00:00:00 | 43,70 | 44,06 | 42,91 | 43,86 | 951.300 | | 2002-10-24 | 00:00:00 | 44,26 | 44,61 | 43,00 | 43,22 | 1.079.700 | | 2002-10-25 | 00:00:00 | 42,80 | 43,93 | 42,50 | 43,85 | 1.130.500 | | 2002-10-28 | 00:00:00 | 44,90 | 44,96 | 42,87 | 42,98 | 808.900 | | 2002-10-29 | 00:00:00 | 43,00 | 43,26 | 41,81 | 42,56 | 798.100 | | 2002-10-30 | 00:00:00 | 42,60 | 43,75 | 42,30 | 43,52 | 993.800 | | 2002-10-31 | 00:00:00 | 43,56 | 44,36 | 43,52 | 43,65 | 1.209.800 | | 2002-11-01 | 00:00:00 | 43,50 | 43,80 | 42,68 | 43,62 | 1.036.100 | | 2002-11-04 | 00:00:00 | 44,50 | 45,50 | 44,40 | 44,50 | 768.900 | | 2002-11-05 | 00:00:00 | 43,00 | 44,35 | 42,00 | 42,52 | 2.756.400 | | 2002-11-06 | 00:00:00 | 43,25 | 44,44 | 42,53 | 44,08 | 2.904.500 | | 2002-11-07 | 00:00:00 | 44,00 | 44,00 | 42,55 | 42,68 | 1.913.600 | | 2002-11-08 | 00:00:00 | 42,85 | 42,91 | 41,80 | 42,70 | 1.347.800 | | 2002-11-11 | 00:00:00 | 42,45 | 43,01 | 41,83 | 42,37 | 1.327.300 | | 2002-11-12 | 00:00:00 | 42,37 | 42,70 | 41,49 | 41,49 | 1.386.100 | | 2002-11-13 | 00:00:00 | 41,25 | 41,36 | 38,10 | 38,50 | 5.020.600 | | 2002-11-14 | 00:00:00 | 38,51 | 40,94 | 38,51 | 39,71 | 3.742.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
