(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 | | 2002-11-14 | 00:00:00 | 38,51 | 40,94 | 38,51 | 39,71 | 3.742.300 | | 2002-11-15 | 00:00:00 | 39,71 | 40,68 | 39,50 | 40,68 | 1.694.200 | | 2002-11-18 | 00:00:00 | 41,25 | 41,25 | 39,67 | 39,67 | 1.769.000 | | 2002-11-19 | 00:00:00 | 39,50 | 40,61 | 39,05 | 40,27 | 1.708.700 | | 2002-11-20 | 00:00:00 | 40,28 | 41,68 | 40,00 | 41,56 | 1.364.900 | | 2002-11-21 | 00:00:00 | 42,25 | 43,50 | 41,96 | 43,20 | 2.019.500 | | 2002-11-22 | 00:00:00 | 43,21 | 44,30 | 42,20 | 43,88 | 2.245.900 | | 2002-11-25 | 00:00:00 | 44,20 | 44,85 | 43,60 | 44,35 | 1.176.200 | | 2002-11-26 | 00:00:00 | 43,80 | 44,25 | 42,92 | 43,01 | 1.207.400 | | 2002-11-27 | 00:00:00 | 43,25 | 44,72 | 43,07 | 44,61 | 1.193.700 | | 2002-11-29 | 00:00:00 | 44,62 | 46,10 | 44,62 | 45,48 | 717.100 | | 2002-12-02 | 00:00:00 | 47,00 | 47,15 | 44,55 | 44,73 | 1.589.600 | | 2002-12-03 | 00:00:00 | 44,73 | 45,20 | 44,28 | 44,50 | 818.000 | | 2002-12-04 | 00:00:00 | 44,50 | 45,50 | 44,25 | 45,09 | 1.035.600 | | 2002-12-05 | 00:00:00 | 45,09 | 45,25 | 44,47 | 44,58 | 966.100 | | 2002-12-06 | 00:00:00 | 44,25 | 44,32 | 43,70 | 43,83 | 1.220.100 | | 2002-12-09 | 00:00:00 | 43,65 | 44,20 | 41,77 | 42,20 | 3.215.400 | | 2002-12-10 | 00:00:00 | 42,20 | 43,30 | 41,12 | 43,22 | 3.777.000 | | 2002-12-11 | 00:00:00 | 43,23 | 46,33 | 43,23 | 46,05 | 3.501.800 | | 2002-12-12 | 00:00:00 | 45,05 | 45,58 | 43,99 | 44,17 | 2.209.300 | | 2002-12-13 | 00:00:00 | 43,95 | 44,10 | 43,08 | 44,00 | 1.440.700 | | 2002-12-16 | 00:00:00 | 44,35 | 45,54 | 44,23 | 45,30 | 1.356.900 | | 2002-12-17 | 00:00:00 | 45,31 | 45,31 | 44,27 | 44,33 | 1.171.800 | | 2002-12-18 | 00:00:00 | 44,33 | 44,33 | 43,35 | 43,55 | 602.100 | | 2002-12-19 | 00:00:00 | 43,30 | 43,97 | 42,95 | 43,15 | 725.600 | | 2002-12-20 | 00:00:00 | 43,55 | 43,75 | 43,31 | 43,51 | 1.158.900 | | 2002-12-23 | 00:00:00 | 43,51 | 44,33 | 43,25 | 44,21 | 845.200 | | 2002-12-24 | 00:00:00 | 44,22 | 44,45 | 44,00 | 44,33 | 355.800 | | 2002-12-26 | 00:00:00 | 44,29 | 45,33 | 44,29 | 44,56 | 626.700 | | 2002-12-27 | 00:00:00 | 44,66 | 44,77 | 44,01 | 44,09 | 597.100 | | 2002-12-30 | 00:00:00 | 43,89 | 44,41 | 43,80 | 44,20 | 493.500 | | 2002-12-31 | 00:00:00 | 43,90 | 44,15 | 43,20 | 43,86 | 838.500 | | 2003-01-02 | 00:00:00 | 43,89 | 45,42 | 43,70 | 45,34 | 1.182.800 | | 2003-01-03 | 00:00:00 | 45,20 | 45,48 | 45,09 | 45,44 | 631.700 | | 2003-01-06 | 00:00:00 | 45,30 | 46,90 | 45,30 | 46,78 | 968.900 | | 2003-01-07 | 00:00:00 | 46,68 | 46,85 | 46,29 | 46,59 | 975.700 | | 2003-01-08 | 00:00:00 | 46,45 | 46,49 | 45,87 | 46,00 | 774.300 | | 2003-01-09 | 00:00:00 | 46,00 | 47,25 | 46,00 | 47,23 | 981.900 | | 2003-01-10 | 00:00:00 | 46,98 | 47,56 | 46,75 | 47,25 | 616.500 | | 2003-01-13 | 00:00:00 | 47,45 | 47,82 | 46,79 | 46,89 | 454.200 | | 2003-01-14 | 00:00:00 | 46,85 | 47,15 | 46,40 | 47,04 | 515.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
