(Login BolsaPT & Canal Forex) |
|
 Medtronic Inc. Co - [Ticker: MDT] |     | | Última Trade | 98,675 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.08 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 80,480 x 1.300 - 80,490 x 700 | EPS | 0,00 | | Abertura | 98,580 | PER | 0,00% | | Máximo | 99,390 | Pagamento Dividendo | | | Mínimo | 98,450 | Data Ex-Dividendo | | | Fecho Anterior | 98,750 | Yield | | | Volume | 1.068.559 | 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 MDT de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-21 | 00:00:00 | 86,28 | 86,80 | 85,63 | 86,30 | 3.404.278 | | 2018-06-22 | 00:00:00 | 86,66 | 87,58 | 86,61 | 86,81 | 5.573.760 | | 2018-06-25 | 00:00:00 | 86,70 | 86,95 | 85,67 | 86,74 | 5.242.691 | | 2018-06-26 | 00:00:00 | 86,72 | 87,34 | 86,36 | 86,86 | 8.009.468 | | 2018-06-27 | 00:00:00 | 86,43 | 86,51 | 85,39 | 85,49 | 6.347.862 | | 2018-06-28 | 00:00:00 | 85,52 | 86,54 | 85,35 | 86,33 | 3.948.415 | | 2018-06-29 | 00:00:00 | 84,68 | 86,68 | 84,58 | 85,61 | 5.082.503 | | 2018-07-02 | 00:00:00 | 84,38 | 86,11 | 83,61 | 86,03 | 4.677.080 | | 2018-07-03 | 00:00:00 | 85,28 | 86,87 | 85,28 | 85,98 | 3.002.456 | | 2018-07-05 | 00:00:00 | 85,39 | 86,00 | 85,30 | 85,91 | 3.148.883 | | 2018-07-06 | 00:00:00 | 85,81 | 87,03 | 85,58 | 86,63 | 3.618.109 | | 2018-07-09 | 00:00:00 | 86,53 | 87,23 | 86,38 | 87,13 | 3.476.765 | | 2018-07-10 | 00:00:00 | 87,17 | 87,53 | 87,11 | 87,39 | 3.489.609 | | 2018-07-11 | 00:00:00 | 86,79 | 87,58 | 86,57 | 87,26 | 3.858.304 | | 2018-07-12 | 00:00:00 | 87,49 | 87,97 | 86,98 | 87,87 | 3.507.189 | | 2018-07-13 | 00:00:00 | 87,89 | 88,60 | 87,89 | 88,36 | 4.442.036 | | 2018-07-16 | 00:00:00 | 88,20 | 88,30 | 87,53 | 87,73 | 2.833.222 | | 2018-07-17 | 00:00:00 | 87,87 | 88,83 | 87,73 | 88,29 | 5.026.658 | | 2018-07-18 | 00:00:00 | 88,29 | 88,77 | 87,90 | 88,01 | 5.015.786 | | 2018-07-19 | 00:00:00 | 87,90 | 88,93 | 87,88 | 88,42 | 3.975.010 | | 2018-07-20 | 00:00:00 | 87,78 | 88,55 | 87,71 | 88,02 | 4.322.124 | | 2018-07-23 | 00:00:00 | 87,59 | 88,73 | 87,45 | 88,63 | 2.953.921 | | 2018-07-24 | 00:00:00 | 88,82 | 89,19 | 88,53 | 88,91 | 3.202.868 | | 2018-07-25 | 00:00:00 | 88,65 | 89,95 | 88,65 | 89,73 | 3.429.016 | | 2018-07-26 | 00:00:00 | 89,95 | 90,04 | 89,13 | 89,26 | 3.884.872 | | 2018-07-27 | 00:00:00 | 89,29 | 89,36 | 88,17 | 88,66 | 4.486.566 | | 2018-07-30 | 00:00:00 | 88,71 | 89,33 | 88,51 | 89,08 | 4.178.014 | | 2018-07-31 | 00:00:00 | 89,36 | 90,35 | 88,87 | 90,23 | 6.244.382 | | 2018-08-01 | 00:00:00 | 89,96 | 90,74 | 89,71 | 90,24 | 4.810.214 | | 2018-08-02 | 00:00:00 | 89,79 | 90,39 | 89,48 | 89,89 | 3.394.989 | | 2018-08-03 | 00:00:00 | 89,80 | 90,60 | 89,57 | 90,48 | 2.611.031 | | 2018-08-06 | 00:00:00 | 90,35 | 90,85 | 90,07 | 90,59 | 2.946.097 | | 2018-08-07 | 00:00:00 | 90,64 | 91,02 | 90,25 | 90,85 | 3.521.727 | | 2018-08-08 | 00:00:00 | 90,81 | 91,23 | 90,43 | 90,81 | 4.692.250 | | 2018-08-09 | 00:00:00 | 90,81 | 91,47 | 90,81 | 91,22 | 3.852.066 | | 2018-08-10 | 00:00:00 | 90,87 | 91,13 | 90,08 | 90,60 | 3.444.269 | | 2018-08-13 | 00:00:00 | 90,50 | 91,42 | 90,29 | 90,74 | 5.030.297 | | 2018-08-14 | 00:00:00 | 90,70 | 91,50 | 90,64 | 91,05 | 3.875.270 | | 2018-08-15 | 00:00:00 | 90,91 | 91,16 | 90,23 | 90,99 | 4.082.597 | | 2018-08-16 | 00:00:00 | 91,27 | 91,37 | 90,84 | 91,10 | 4.190.276 | | 2018-08-17 | 00:00:00 | 91,29 | 91,34 | 90,42 | 90,60 | 8.973.185 | | | << < 101 102 103 > >> |
|
