(Login BolsaPT & Canal Forex) |
|
 GOLDROCK MINES CO - [Ticker: MDR.V] |     | | 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 MDR.V de 2000-01-01 a 2024-05-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-14 | 00:00:00 | 2,39 | 2,43 | 2,30 | 2,39 | 39.400 | | 2006-03-15 | 00:00:00 | 2,40 | 2,45 | 2,32 | 2,35 | 46.600 | | 2006-03-16 | 00:00:00 | 2,30 | 2,40 | 2,29 | 2,37 | 67.600 | | 2006-03-17 | 00:00:00 | 2,30 | 2,38 | 2,30 | 2,35 | 50.400 | | 2006-03-20 | 00:00:00 | 2,38 | 2,40 | 2,29 | 2,29 | 41.600 | | 2006-03-21 | 00:00:00 | 2,38 | 2,38 | 2,10 | 2,12 | 70.000 | | 2006-03-22 | 00:00:00 | 2,19 | 2,20 | 2,15 | 2,15 | 39.700 | | 2006-03-23 | 00:00:00 | 2,15 | 2,34 | 2,15 | 2,31 | 36.300 | | 2006-03-24 | 00:00:00 | 2,17 | 2,30 | 2,17 | 2,22 | 38.700 | | 2006-03-27 | 00:00:00 | 2,29 | 2,30 | 2,16 | 2,22 | 28.000 | | 2006-03-28 | 00:00:00 | 2,22 | 2,22 | 2,19 | 2,20 | 30.100 | | 2006-03-29 | 00:00:00 | 2,20 | 2,50 | 2,20 | 2,38 | 191.600 | | 2006-03-30 | 00:00:00 | 2,50 | 2,50 | 2,33 | 2,33 | 78.000 | | 2006-03-31 | 00:00:00 | 2,22 | 2,33 | 2,12 | 2,15 | 191.000 | | 2006-04-03 | 00:00:00 | 2,19 | 2,37 | 2,19 | 2,30 | 150.900 | | 2006-04-04 | 00:00:00 | 2,30 | 2,30 | 2,17 | 2,20 | 73.800 | | 2006-04-05 | 00:00:00 | 2,20 | 2,30 | 2,15 | 2,23 | 40.400 | | 2006-04-06 | 00:00:00 | 2,35 | 2,50 | 2,22 | 2,49 | 82.200 | | 2006-04-07 | 00:00:00 | 2,35 | 2,40 | 2,25 | 2,25 | 30.600 | | 2006-04-10 | 00:00:00 | 2,27 | 2,35 | 2,27 | 2,27 | 55.200 | | 2006-04-11 | 00:00:00 | 2,20 | 2,25 | 2,12 | 2,15 | 264.600 | | 2006-04-12 | 00:00:00 | 2,17 | 2,20 | 2,12 | 2,20 | 176.900 | | 2006-04-13 | 00:00:00 | 2,28 | 2,35 | 2,28 | 2,35 | 19.200 | | 2006-04-17 | 00:00:00 | 2,39 | 2,50 | 2,39 | 2,48 | 39.100 | | 2006-04-18 | 00:00:00 | 2,48 | 2,48 | 2,25 | 2,30 | 43.300 | | 2006-04-19 | 00:00:00 | 2,48 | 2,48 | 2,25 | 2,35 | 20.000 | | 2006-04-20 | 00:00:00 | 2,27 | 2,30 | 2,13 | 2,15 | 80.400 | | 2006-04-21 | 00:00:00 | 2,25 | 2,40 | 2,16 | 2,35 | 49.000 | | 2006-04-24 | 00:00:00 | 2,44 | 2,44 | 2,27 | 2,27 | 44.300 | | 2006-04-25 | 00:00:00 | 2,25 | 2,30 | 2,25 | 2,30 | 139.100 | | 2006-04-26 | 00:00:00 | 2,25 | 2,35 | 2,25 | 2,30 | 71.000 | | 2006-04-27 | 00:00:00 | 2,34 | 2,34 | 2,15 | 2,30 | 51.600 | | 2006-04-28 | 00:00:00 | 2,20 | 2,35 | 2,15 | 2,26 | 55.200 | | 2006-05-01 | 00:00:00 | 2,44 | 2,44 | 2,32 | 2,40 | 22.800 | | 2006-05-02 | 00:00:00 | 2,40 | 2,43 | 2,30 | 2,40 | 99.600 | | 2006-05-03 | 00:00:00 | 2,35 | 2,40 | 2,32 | 2,35 | 39.100 | | 2006-05-04 | 00:00:00 | 2,35 | 2,42 | 2,35 | 2,42 | 70.200 | | 2006-05-05 | 00:00:00 | 2,40 | 2,43 | 2,36 | 2,38 | 21.400 | | 2006-05-08 | 00:00:00 | 2,38 | 2,90 | 2,38 | 2,84 | 191.000 | | 2006-05-09 | 00:00:00 | 2,85 | 2,90 | 2,79 | 2,85 | 58.200 | | 2006-05-10 | 00:00:00 | 2,80 | 2,88 | 2,75 | 2,85 | 90.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
