(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 13,40 | 14,90 | 13,26 | 14,88 | 1.089.400 | | 2002-07-25 | 00:00:00 | 14,80 | 15,21 | 13,95 | 14,29 | 685.200 | | 2002-07-26 | 00:00:00 | 13,99 | 14,00 | 12,25 | 12,78 | 1.295.900 | | 2002-07-29 | 00:00:00 | 11,90 | 13,62 | 11,90 | 13,00 | 817.300 | | 2002-07-30 | 00:00:00 | 13,45 | 14,62 | 13,45 | 14,59 | 767.600 | | 2002-07-31 | 00:00:00 | 14,49 | 14,77 | 14,11 | 14,13 | 500.000 | | 2002-08-01 | 00:00:00 | 13,61 | 14,87 | 13,60 | 14,87 | 680.300 | | 2002-08-02 | 00:00:00 | 15,00 | 15,82 | 14,95 | 15,67 | 768.300 | | 2002-08-05 | 00:00:00 | 16,09 | 16,89 | 16,00 | 16,27 | 1.923.500 | | 2002-08-06 | 00:00:00 | 15,90 | 16,31 | 15,44 | 16,29 | 948.400 | | 2002-08-07 | 00:00:00 | 17,00 | 17,07 | 16,27 | 16,27 | 762.600 | | 2002-08-08 | 00:00:00 | 16,30 | 16,34 | 15,87 | 16,02 | 331.500 | | 2002-08-09 | 00:00:00 | 16,52 | 17,10 | 16,40 | 16,75 | 629.700 | | 2002-08-12 | 00:00:00 | 16,75 | 17,30 | 16,75 | 17,13 | 765.400 | | 2002-08-13 | 00:00:00 | 17,03 | 17,38 | 17,02 | 17,25 | 329.600 | | 2002-08-14 | 00:00:00 | 17,43 | 17,64 | 16,63 | 17,00 | 710.800 | | 2002-08-15 | 00:00:00 | 17,00 | 17,65 | 17,00 | 17,56 | 451.300 | | 2002-08-16 | 00:00:00 | 17,40 | 17,73 | 16,96 | 17,05 | 539.600 | | 2002-08-19 | 00:00:00 | 16,85 | 16,85 | 15,99 | 16,70 | 473.800 | | 2002-08-20 | 00:00:00 | 16,70 | 17,45 | 16,60 | 17,35 | 402.600 | | 2002-08-21 | 00:00:00 | 17,00 | 17,14 | 16,61 | 17,10 | 349.500 | | 2002-08-22 | 00:00:00 | 16,90 | 17,27 | 16,70 | 17,25 | 304.200 | | 2002-08-23 | 00:00:00 | 17,08 | 17,27 | 16,65 | 16,70 | 294.100 | | 2002-08-26 | 00:00:00 | 16,75 | 17,57 | 16,71 | 17,37 | 692.700 | | 2002-08-27 | 00:00:00 | 17,35 | 18,60 | 17,27 | 18,35 | 833.500 | | 2002-08-28 | 00:00:00 | 18,40 | 18,90 | 18,29 | 18,85 | 803.500 | | 2002-08-29 | 00:00:00 | 19,24 | 19,82 | 18,85 | 19,82 | 735.500 | | 2002-08-30 | 00:00:00 | 19,76 | 19,77 | 19,15 | 19,15 | 604.500 | | 2002-09-03 | 00:00:00 | 19,50 | 19,60 | 19,35 | 19,40 | 650.000 | | 2002-09-04 | 00:00:00 | 19,28 | 19,39 | 18,90 | 19,23 | 568.800 | | 2002-09-05 | 00:00:00 | 19,57 | 20,09 | 19,35 | 19,83 | 1.018.200 | | 2002-09-06 | 00:00:00 | 19,83 | 20,15 | 19,15 | 20,15 | 926.800 | | 2002-09-09 | 00:00:00 | 20,15 | 20,83 | 20,15 | 20,58 | 1.364.100 | | 2002-09-10 | 00:00:00 | 19,92 | 20,16 | 19,27 | 19,35 | 790.300 | | 2002-09-11 | 00:00:00 | 19,15 | 19,94 | 18,60 | 19,60 | 766.500 | | 2002-09-12 | 00:00:00 | 19,88 | 20,47 | 19,73 | 20,43 | 863.700 | | 2002-09-13 | 00:00:00 | 20,35 | 20,47 | 19,70 | 20,40 | 697.400 | | 2002-09-16 | 00:00:00 | 20,41 | 20,88 | 19,74 | 20,70 | 643.400 | | 2002-09-17 | 00:00:00 | 20,00 | 20,10 | 19,66 | 19,90 | 666.600 | | 2002-09-18 | 00:00:00 | 20,15 | 20,32 | 19,25 | 19,63 | 964.100 | | 2002-09-19 | 00:00:00 | 20,11 | 20,23 | 19,55 | 20,21 | 634.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
