(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 17,00 | 17,11 | 16,71 | 16,90 | 389.200 | | 2002-11-15 | 00:00:00 | 17,00 | 17,50 | 16,91 | 17,49 | 368.100 | | 2002-11-18 | 00:00:00 | 17,25 | 17,28 | 16,97 | 17,11 | 636.700 | | 2002-11-19 | 00:00:00 | 17,40 | 17,40 | 16,23 | 16,29 | 389.300 | | 2002-11-20 | 00:00:00 | 16,16 | 16,18 | 14,58 | 14,73 | 2.243.400 | | 2002-11-21 | 00:00:00 | 14,90 | 15,61 | 14,90 | 15,19 | 1.286.200 | | 2002-11-22 | 00:00:00 | 15,21 | 15,80 | 15,21 | 15,34 | 1.052.800 | | 2002-11-25 | 00:00:00 | 15,08 | 15,14 | 14,65 | 14,84 | 631.900 | | 2002-11-26 | 00:00:00 | 14,77 | 15,04 | 14,70 | 14,86 | 376.600 | | 2002-11-27 | 00:00:00 | 14,89 | 14,95 | 14,05 | 14,30 | 861.600 | | 2002-11-29 | 00:00:00 | 14,30 | 14,45 | 14,15 | 14,25 | 253.800 | | 2002-12-02 | 00:00:00 | 14,34 | 14,53 | 14,07 | 14,40 | 926.200 | | 2002-12-03 | 00:00:00 | 14,57 | 15,12 | 14,52 | 15,07 | 741.300 | | 2002-12-04 | 00:00:00 | 15,35 | 15,57 | 14,90 | 15,24 | 769.700 | | 2002-12-05 | 00:00:00 | 15,34 | 15,67 | 15,00 | 15,58 | 780.600 | | 2002-12-06 | 00:00:00 | 15,61 | 15,98 | 15,56 | 15,98 | 933.100 | | 2002-12-09 | 00:00:00 | 15,88 | 16,05 | 15,58 | 15,74 | 731.100 | | 2002-12-10 | 00:00:00 | 15,75 | 15,75 | 15,20 | 15,35 | 429.800 | | 2002-12-11 | 00:00:00 | 15,36 | 15,83 | 15,36 | 15,70 | 534.500 | | 2002-12-12 | 00:00:00 | 15,90 | 16,99 | 15,90 | 16,98 | 1.633.300 | | 2002-12-13 | 00:00:00 | 17,31 | 17,34 | 16,78 | 17,14 | 1.135.100 | | 2002-12-16 | 00:00:00 | 17,00 | 17,71 | 16,93 | 17,50 | 661.800 | | 2002-12-17 | 00:00:00 | 17,90 | 18,00 | 17,28 | 17,35 | 1.466.000 | | 2002-12-18 | 00:00:00 | 17,33 | 17,78 | 17,15 | 17,48 | 1.576.600 | | 2002-12-19 | 00:00:00 | 17,69 | 17,78 | 17,06 | 17,12 | 905.000 | | 2002-12-20 | 00:00:00 | 16,87 | 17,31 | 16,57 | 17,12 | 666.600 | | 2002-12-23 | 00:00:00 | 17,17 | 17,58 | 17,11 | 17,33 | 520.200 | | 2002-12-24 | 00:00:00 | 17,49 | 17,49 | 17,16 | 17,16 | 145.400 | | 2002-12-26 | 00:00:00 | 17,16 | 18,28 | 17,00 | 18,25 | 546.500 | | 2002-12-27 | 00:00:00 | 18,30 | 18,30 | 17,63 | 17,74 | 808.300 | | 2002-12-30 | 00:00:00 | 17,50 | 17,60 | 16,75 | 17,36 | 761.400 | | 2002-12-31 | 00:00:00 | 17,15 | 17,75 | 17,14 | 17,63 | 362.900 | | 2003-01-02 | 00:00:00 | 17,10 | 17,43 | 16,88 | 17,35 | 665.600 | | 2003-01-03 | 00:00:00 | 17,25 | 18,04 | 17,16 | 17,85 | 652.300 | | 2003-01-06 | 00:00:00 | 18,14 | 18,20 | 17,48 | 17,55 | 714.500 | | 2003-01-07 | 00:00:00 | 17,30 | 17,34 | 16,54 | 16,64 | 676.600 | | 2003-01-08 | 00:00:00 | 16,35 | 17,00 | 16,35 | 16,85 | 1.174.900 | | 2003-01-09 | 00:00:00 | 16,80 | 16,97 | 16,36 | 16,90 | 844.200 | | 2003-01-10 | 00:00:00 | 16,95 | 17,20 | 16,46 | 16,48 | 1.480.200 | | 2003-01-13 | 00:00:00 | 16,39 | 16,39 | 15,68 | 15,82 | 1.978.600 | | 2003-01-14 | 00:00:00 | 15,82 | 15,96 | 14,90 | 14,97 | 1.648.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
