(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 15,82 | 15,96 | 14,90 | 14,97 | 1.648.100 | | 2003-01-15 | 00:00:00 | 14,87 | 15,52 | 14,62 | 15,31 | 1.109.400 | | 2003-01-16 | 00:00:00 | 15,40 | 16,35 | 15,36 | 16,27 | 1.370.000 | | 2003-01-17 | 00:00:00 | 16,35 | 16,50 | 15,71 | 15,81 | 841.000 | | 2003-01-21 | 00:00:00 | 15,70 | 16,14 | 15,45 | 15,97 | 582.500 | | 2003-01-22 | 00:00:00 | 16,20 | 16,53 | 15,89 | 16,52 | 651.800 | | 2003-01-23 | 00:00:00 | 16,80 | 17,15 | 16,60 | 16,85 | 1.041.800 | | 2003-01-24 | 00:00:00 | 16,85 | 17,40 | 16,84 | 17,15 | 973.500 | | 2003-01-27 | 00:00:00 | 17,21 | 17,39 | 16,46 | 16,64 | 808.400 | | 2003-01-28 | 00:00:00 | 16,44 | 16,96 | 16,24 | 16,83 | 554.800 | | 2003-01-29 | 00:00:00 | 16,73 | 16,98 | 16,11 | 16,40 | 548.800 | | 2003-01-30 | 00:00:00 | 16,35 | 16,72 | 16,14 | 16,45 | 434.300 | | 2003-01-31 | 00:00:00 | 16,46 | 16,78 | 16,12 | 16,35 | 538.100 | | 2003-02-03 | 00:00:00 | 16,48 | 16,59 | 16,01 | 16,08 | 388.600 | | 2003-02-04 | 00:00:00 | 16,52 | 16,96 | 16,45 | 16,80 | 1.015.400 | | 2003-02-05 | 00:00:00 | 16,85 | 16,88 | 16,12 | 16,33 | 696.300 | | 2003-02-06 | 00:00:00 | 16,33 | 16,46 | 15,56 | 16,00 | 831.500 | | 2003-02-07 | 00:00:00 | 15,71 | 16,10 | 15,48 | 15,79 | 687.300 | | 2003-02-10 | 00:00:00 | 15,78 | 15,78 | 14,79 | 14,90 | 754.100 | | 2003-02-11 | 00:00:00 | 14,85 | 15,73 | 14,68 | 15,60 | 732.700 | | 2003-02-12 | 00:00:00 | 15,45 | 15,50 | 14,83 | 14,95 | 710.900 | | 2003-02-13 | 00:00:00 | 15,15 | 15,54 | 15,07 | 15,46 | 390.200 | | 2003-02-14 | 00:00:00 | 15,35 | 15,35 | 14,76 | 15,05 | 368.600 | | 2003-02-18 | 00:00:00 | 14,77 | 14,82 | 14,55 | 14,67 | 517.900 | | 2003-02-19 | 00:00:00 | 14,87 | 15,25 | 14,71 | 15,04 | 401.300 | | 2003-02-20 | 00:00:00 | 15,20 | 15,50 | 15,05 | 15,29 | 436.600 | | 2003-02-21 | 00:00:00 | 15,38 | 15,38 | 14,01 | 14,20 | 1.035.200 | | 2003-02-24 | 00:00:00 | 14,33 | 14,58 | 13,01 | 13,22 | 1.679.300 | | 2003-02-25 | 00:00:00 | 13,20 | 13,40 | 12,45 | 12,80 | 1.675.700 | | 2003-02-26 | 00:00:00 | 12,81 | 12,99 | 12,10 | 12,41 | 1.160.800 | | 2003-02-27 | 00:00:00 | 12,47 | 12,70 | 12,31 | 12,63 | 799.100 | | 2003-02-28 | 00:00:00 | 12,61 | 13,14 | 12,61 | 13,04 | 622.500 | | 2003-03-03 | 00:00:00 | 13,00 | 13,00 | 12,22 | 12,48 | 581.200 | | 2003-03-04 | 00:00:00 | 13,20 | 13,20 | 12,37 | 12,50 | 554.700 | | 2003-03-05 | 00:00:00 | 12,70 | 12,83 | 12,45 | 12,53 | 637.600 | | 2003-03-06 | 00:00:00 | 12,60 | 12,72 | 11,98 | 12,29 | 605.600 | | 2003-03-07 | 00:00:00 | 12,55 | 12,59 | 11,54 | 11,65 | 912.400 | | 2003-03-10 | 00:00:00 | 11,66 | 11,90 | 11,33 | 11,50 | 642.200 | | 2003-03-11 | 00:00:00 | 11,50 | 11,74 | 10,78 | 10,85 | 1.342.700 | | 2003-03-12 | 00:00:00 | 10,85 | 10,85 | 9,84 | 10,52 | 1.816.700 | | 2003-03-13 | 00:00:00 | 10,10 | 10,94 | 10,07 | 10,84 | 811.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
