(Login BolsaPT & Canal Forex) |
|
 MDG - [Ticker: MDG] |     | | 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 MDG de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 14,41 | 14,65 | 14,25 | 14,50 | 377.800 | | 2002-04-02 | 00:00:00 | 14,78 | 14,91 | 13,98 | 14,06 | 630.300 | | 2002-04-03 | 00:00:00 | 13,74 | 13,90 | 13,52 | 13,56 | 271.900 | | 2002-04-04 | 00:00:00 | 12,90 | 14,14 | 12,90 | 14,00 | 520.900 | | 2002-04-05 | 00:00:00 | 14,10 | 14,26 | 13,87 | 14,05 | 495.600 | | 2002-04-08 | 00:00:00 | 14,05 | 14,60 | 13,95 | 14,02 | 448.300 | | 2002-04-09 | 00:00:00 | 13,80 | 13,96 | 13,46 | 13,56 | 355.100 | | 2002-04-10 | 00:00:00 | 13,62 | 14,42 | 13,28 | 14,10 | 377.400 | | 2002-04-11 | 00:00:00 | 14,10 | 14,53 | 14,10 | 14,22 | 277.600 | | 2002-04-12 | 00:00:00 | 14,50 | 14,50 | 13,90 | 14,08 | 499.800 | | 2002-04-15 | 00:00:00 | 13,98 | 14,25 | 13,90 | 14,10 | 124.000 | | 2002-04-16 | 00:00:00 | 14,10 | 14,10 | 13,55 | 13,68 | 274.500 | | 2002-04-17 | 00:00:00 | 13,95 | 14,27 | 13,75 | 14,16 | 453.200 | | 2002-04-18 | 00:00:00 | 14,45 | 14,55 | 13,57 | 13,60 | 608.300 | | 2002-04-19 | 00:00:00 | 13,60 | 14,34 | 13,55 | 14,23 | 363.700 | | 2002-04-22 | 00:00:00 | 14,74 | 15,08 | 14,59 | 14,70 | 474.500 | | 2002-04-23 | 00:00:00 | 14,60 | 15,03 | 14,60 | 14,97 | 310.000 | | 2002-04-24 | 00:00:00 | 14,80 | 15,10 | 14,68 | 15,01 | 548.100 | | 2002-04-25 | 00:00:00 | 15,50 | 15,70 | 14,92 | 14,97 | 672.400 | | 2002-04-26 | 00:00:00 | 14,98 | 16,09 | 14,82 | 15,98 | 576.100 | | 2002-04-29 | 00:00:00 | 15,95 | 15,96 | 15,50 | 15,66 | 451.200 | | 2002-04-30 | 00:00:00 | 15,35 | 15,45 | 14,95 | 15,22 | 417.200 | | 2002-05-01 | 00:00:00 | 15,16 | 16,05 | 14,88 | 15,43 | 551.500 | | 2002-05-02 | 00:00:00 | 15,36 | 15,90 | 15,22 | 15,55 | 342.600 | | 2002-05-03 | 00:00:00 | 15,62 | 16,65 | 15,62 | 16,50 | 528.500 | | 2002-05-06 | 00:00:00 | 16,60 | 17,02 | 16,13 | 17,02 | 341.200 | | 2002-05-07 | 00:00:00 | 16,92 | 17,25 | 16,51 | 16,90 | 762.000 | | 2002-05-08 | 00:00:00 | 16,50 | 16,82 | 15,93 | 16,18 | 611.800 | | 2002-05-09 | 00:00:00 | 16,15 | 16,48 | 16,05 | 16,36 | 519.900 | | 2002-05-10 | 00:00:00 | 16,36 | 16,85 | 16,26 | 16,85 | 513.100 | | 2002-05-13 | 00:00:00 | 16,80 | 16,92 | 16,37 | 16,92 | 372.300 | | 2002-05-14 | 00:00:00 | 16,30 | 16,50 | 15,57 | 15,57 | 456.200 | | 2002-05-15 | 00:00:00 | 15,58 | 16,15 | 15,55 | 15,55 | 377.000 | | 2002-05-16 | 00:00:00 | 15,65 | 16,04 | 15,47 | 15,68 | 385.900 | | 2002-05-17 | 00:00:00 | 15,60 | 16,50 | 15,60 | 16,50 | 494.400 | | 2002-05-20 | 00:00:00 | 16,87 | 18,08 | 16,64 | 17,96 | 947.700 | | 2002-05-21 | 00:00:00 | 17,90 | 18,30 | 17,29 | 18,25 | 1.198.900 | | 2002-05-22 | 00:00:00 | 18,25 | 19,10 | 18,00 | 18,17 | 1.101.000 | | 2002-05-23 | 00:00:00 | 17,50 | 19,03 | 17,45 | 18,65 | 775.800 | | 2002-05-24 | 00:00:00 | 18,60 | 18,95 | 18,14 | 18,14 | 544.000 | | 2002-05-28 | 00:00:00 | 18,23 | 19,22 | 17,83 | 19,17 | 795.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
