(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 18,23 | 19,22 | 17,83 | 19,17 | 795.800 | 2002-05-29 | 00:00:00 | 19,25 | 19,50 | 18,61 | 18,70 | 1.026.600 | 2002-05-30 | 00:00:00 | 18,65 | 19,09 | 18,65 | 18,86 | 1.065.100 | 2002-05-31 | 00:00:00 | 18,65 | 19,14 | 18,31 | 19,02 | 661.000 | 2002-06-03 | 00:00:00 | 19,02 | 19,95 | 18,80 | 19,86 | 857.600 | 2002-06-04 | 00:00:00 | 19,96 | 20,64 | 19,25 | 19,38 | 1.253.600 | 2002-06-05 | 00:00:00 | 18,65 | 18,93 | 18,00 | 18,78 | 945.000 | 2002-06-06 | 00:00:00 | 18,75 | 19,20 | 18,75 | 18,92 | 814.400 | 2002-06-07 | 00:00:00 | 19,25 | 19,25 | 17,51 | 17,88 | 839.900 | 2002-06-10 | 00:00:00 | 17,36 | 17,56 | 16,39 | 16,42 | 1.170.700 | 2002-06-11 | 00:00:00 | 15,26 | 17,20 | 15,26 | 17,19 | 1.507.900 | 2002-06-12 | 00:00:00 | 17,19 | 17,38 | 16,55 | 16,72 | 722.700 | 2002-06-13 | 00:00:00 | 16,65 | 16,95 | 16,15 | 16,30 | 687.600 | 2002-06-14 | 00:00:00 | 16,90 | 17,30 | 16,26 | 16,38 | 750.200 | 2002-06-17 | 00:00:00 | 15,70 | 16,08 | 15,50 | 15,66 | 428.200 | 2002-06-18 | 00:00:00 | 15,90 | 16,61 | 15,46 | 16,40 | 885.300 | 2002-06-19 | 00:00:00 | 16,85 | 16,86 | 15,80 | 15,80 | 630.500 | 2002-06-20 | 00:00:00 | 16,10 | 17,74 | 16,05 | 17,74 | 1.051.100 | 2002-06-21 | 00:00:00 | 17,72 | 18,25 | 17,32 | 17,98 | 1.075.500 | 2002-06-24 | 00:00:00 | 18,26 | 18,70 | 17,52 | 17,93 | 758.000 | 2002-06-25 | 00:00:00 | 17,55 | 17,80 | 16,80 | 17,49 | 679.800 | 2002-06-26 | 00:00:00 | 18,09 | 18,30 | 16,57 | 16,83 | 781.500 | 2002-06-27 | 00:00:00 | 16,42 | 16,95 | 16,09 | 16,41 | 609.600 | 2002-06-28 | 00:00:00 | 16,38 | 16,60 | 16,00 | 16,05 | 505.100 | 2002-07-01 | 00:00:00 | 15,95 | 17,36 | 15,78 | 17,35 | 471.000 | 2002-07-02 | 00:00:00 | 17,15 | 17,17 | 16,36 | 16,37 | 535.400 | 2002-07-03 | 00:00:00 | 16,37 | 16,42 | 16,01 | 16,24 | 502.700 | 2002-07-05 | 00:00:00 | 16,27 | 16,37 | 16,00 | 16,01 | 149.500 | 2002-07-08 | 00:00:00 | 16,10 | 17,00 | 16,10 | 16,73 | 630.900 | 2002-07-09 | 00:00:00 | 16,91 | 18,00 | 16,85 | 17,92 | 810.600 | 2002-07-10 | 00:00:00 | 17,80 | 18,70 | 17,51 | 18,70 | 734.900 | 2002-07-11 | 00:00:00 | 18,65 | 18,80 | 17,61 | 17,79 | 1.541.300 | 2002-07-12 | 00:00:00 | 17,70 | 17,75 | 17,18 | 17,46 | 717.200 | 2002-07-15 | 00:00:00 | 17,66 | 17,90 | 17,05 | 17,06 | 973.000 | 2002-07-16 | 00:00:00 | 17,20 | 17,20 | 16,31 | 16,62 | 743.800 | 2002-07-17 | 00:00:00 | 16,57 | 16,80 | 16,19 | 16,20 | 966.200 | 2002-07-18 | 00:00:00 | 16,10 | 16,68 | 16,10 | 16,40 | 525.400 | 2002-07-19 | 00:00:00 | 17,32 | 17,47 | 16,71 | 17,00 | 817.900 | 2002-07-22 | 00:00:00 | 17,00 | 17,00 | 15,40 | 15,50 | 913.800 | 2002-07-23 | 00:00:00 | 15,50 | 15,51 | 13,50 | 14,30 | 2.164.400 | 2002-07-24 | 00:00:00 | 13,40 | 14,90 | 13,26 | 14,88 | 1.089.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|