(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 | | 2000-10-17 | 00:00:00 | 5,38 | 5,44 | 5,25 | 5,25 | 57.300 | | 2000-10-18 | 00:00:00 | 5,50 | 5,50 | 5,12 | 5,12 | 45.300 | | 2000-10-19 | 00:00:00 | 5,25 | 5,44 | 5,19 | 5,38 | 47.700 | | 2000-10-20 | 00:00:00 | 5,50 | 5,56 | 5,31 | 5,31 | 107.200 | | 2000-10-23 | 00:00:00 | 5,44 | 5,62 | 5,25 | 5,25 | 104.100 | | 2000-10-24 | 00:00:00 | 5,12 | 5,25 | 5,12 | 5,25 | 97.100 | | 2000-10-25 | 00:00:00 | 5,25 | 5,31 | 5,19 | 5,25 | 51.200 | | 2000-10-26 | 00:00:00 | 5,25 | 5,31 | 5,12 | 5,12 | 68.200 | | 2000-10-27 | 00:00:00 | 5,12 | 5,25 | 4,94 | 5,06 | 100.600 | | 2000-10-30 | 00:00:00 | 4,94 | 5,06 | 4,94 | 5,00 | 98.500 | | 2000-10-31 | 00:00:00 | 5,06 | 5,06 | 4,94 | 5,00 | 102.000 | | 2000-11-01 | 00:00:00 | 5,06 | 5,25 | 5,00 | 5,06 | 112.100 | | 2000-11-02 | 00:00:00 | 5,12 | 5,31 | 5,12 | 5,31 | 30.900 | | 2000-11-03 | 00:00:00 | 5,31 | 5,38 | 5,12 | 5,19 | 50.600 | | 2000-11-06 | 00:00:00 | 5,19 | 5,19 | 5,00 | 5,06 | 48.300 | | 2000-11-07 | 00:00:00 | 5,06 | 5,19 | 5,06 | 5,12 | 46.100 | | 2000-11-08 | 00:00:00 | 5,19 | 5,38 | 5,12 | 5,38 | 49.500 | | 2000-11-09 | 00:00:00 | 5,25 | 5,25 | 5,06 | 5,12 | 136.700 | | 2000-11-10 | 00:00:00 | 5,06 | 5,12 | 4,94 | 5,00 | 100.700 | | 2000-11-13 | 00:00:00 | 4,94 | 5,12 | 4,94 | 5,06 | 27.200 | | 2000-11-14 | 00:00:00 | 5,06 | 5,19 | 4,75 | 4,75 | 87.800 | | 2000-11-15 | 00:00:00 | 4,88 | 4,94 | 4,81 | 4,81 | 11.200 | | 2000-11-16 | 00:00:00 | 4,88 | 5,25 | 4,75 | 5,19 | 56.900 | | 2000-11-17 | 00:00:00 | 5,19 | 5,25 | 4,69 | 4,69 | 115.100 | | 2000-11-20 | 00:00:00 | 4,81 | 5,25 | 4,81 | 5,25 | 57.500 | | 2000-11-21 | 00:00:00 | 5,25 | 5,50 | 5,06 | 5,19 | 80.600 | | 2000-11-22 | 00:00:00 | 5,31 | 5,50 | 5,19 | 5,44 | 48.200 | | 2000-11-24 | 00:00:00 | 5,38 | 5,50 | 5,31 | 5,44 | 13.200 | | 2000-11-27 | 00:00:00 | 5,56 | 6,25 | 5,44 | 6,25 | 144.300 | | 2000-11-28 | 00:00:00 | 6,12 | 6,12 | 5,50 | 5,75 | 145.400 | | 2000-11-29 | 00:00:00 | 5,75 | 5,75 | 5,50 | 5,50 | 33.100 | | 2000-11-30 | 00:00:00 | 5,62 | 5,81 | 5,62 | 5,62 | 46.100 | | 2000-12-01 | 00:00:00 | 5,75 | 5,88 | 5,56 | 5,81 | 78.800 | | 2000-12-04 | 00:00:00 | 5,81 | 5,88 | 5,69 | 5,81 | 125.400 | | 2000-12-05 | 00:00:00 | 5,88 | 5,88 | 5,56 | 5,62 | 89.300 | | 2000-12-06 | 00:00:00 | 5,62 | 6,25 | 5,62 | 6,19 | 136.800 | | 2000-12-07 | 00:00:00 | 6,19 | 6,31 | 6,06 | 6,06 | 106.000 | | 2000-12-08 | 00:00:00 | 6,06 | 6,44 | 6,06 | 6,44 | 97.800 | | 2000-12-11 | 00:00:00 | 6,50 | 6,62 | 6,12 | 6,62 | 178.200 | | 2000-12-12 | 00:00:00 | 6,50 | 6,50 | 6,19 | 6,38 | 101.300 | | 2000-12-13 | 00:00:00 | 6,44 | 6,44 | 6,12 | 6,31 | 135.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
