(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-17 | 00:00:00 | 91,29 | 91,34 | 90,42 | 90,60 | 8.973.185 | | 2018-08-20 | 00:00:00 | 90,65 | 90,88 | 89,87 | 90,03 | 6.630.848 | | 2018-08-21 | 00:00:00 | 94,00 | 95,79 | 93,00 | 95,17 | 14.732.407 | | 2018-08-22 | 00:00:00 | 94,87 | 96,14 | 94,22 | 95,58 | 8.582.330 | | 2018-08-23 | 00:00:00 | 95,36 | 96,50 | 95,20 | 95,61 | 6.545.444 | | 2018-08-24 | 00:00:00 | 95,66 | 96,18 | 95,39 | 95,55 | 5.332.325 | | 2018-08-27 | 00:00:00 | 95,61 | 95,92 | 95,05 | 95,44 | 5.593.291 | | 2018-08-28 | 00:00:00 | 95,55 | 96,24 | 95,44 | 95,77 | 5.151.014 | | 2018-08-29 | 00:00:00 | 95,86 | 96,74 | 95,70 | 96,59 | 3.809.873 | | 2018-08-30 | 00:00:00 | 96,44 | 97,38 | 96,31 | 96,81 | 4.523.738 | | 2018-08-31 | 00:00:00 | 96,32 | 96,76 | 96,00 | 96,41 | 4.239.547 | | 2018-09-04 | 00:00:00 | 96,57 | 96,69 | 95,30 | 95,56 | 4.448.603 | | 2018-09-05 | 00:00:00 | 95,45 | 96,12 | 95,11 | 96,04 | 4.451.766 | | 2018-09-06 | 00:00:00 | 95,81 | 96,91 | 95,62 | 96,49 | 4.943.918 | | 2018-09-07 | 00:00:00 | 96,30 | 96,89 | 96,13 | 96,32 | 5.664.203 | | 2018-09-10 | 00:00:00 | 96,64 | 97,06 | 96,31 | 96,37 | 3.188.039 | | 2018-09-11 | 00:00:00 | 96,18 | 96,62 | 95,51 | 96,08 | 3.573.698 | | 2018-09-12 | 00:00:00 | 96,03 | 96,52 | 95,76 | 96,25 | 3.667.215 | | 2018-09-13 | 00:00:00 | 96,53 | 97,00 | 96,38 | 96,95 | 3.972.786 | | 2018-09-14 | 00:00:00 | 96,95 | 97,28 | 96,65 | 97,01 | 3.302.991 | | 2018-09-17 | 00:00:00 | 97,01 | 97,15 | 95,82 | 96,03 | 3.988.969 | | 2018-09-18 | 00:00:00 | 95,81 | 97,04 | 95,79 | 96,88 | 4.477.209 | | 2018-09-19 | 00:00:00 | 97,27 | 97,38 | 96,25 | 96,46 | 3.184.933 | | 2018-09-20 | 00:00:00 | 97,18 | 97,76 | 96,81 | 97,48 | 4.337.431 | | 2018-09-21 | 00:00:00 | 97,59 | 98,00 | 96,96 | 97,85 | 7.973.693 | | 2018-09-24 | 00:00:00 | 97,99 | 98,96 | 97,72 | 98,86 | 5.640.257 | | 2018-09-25 | 00:00:00 | 99,01 | 99,65 | 98,73 | 99,00 | 5.694.338 | | 2018-09-26 | 00:00:00 | 99,35 | 100,15 | 98,84 | 99,17 | 5.693.921 | | 2018-09-27 | 00:00:00 | 98,82 | 100,00 | 97,27 | 97,70 | 4.710.660 | | 2018-09-28 | 00:00:00 | 97,62 | 98,88 | 97,20 | 98,37 | 4.430.824 | | 2018-10-01 | 00:00:00 | 98,72 | 99,66 | 98,50 | 99,49 | 3.633.008 | | 2018-10-02 | 00:00:00 | 99,27 | 99,47 | 98,47 | 99,02 | 3.880.007 | | 2018-10-03 | 00:00:00 | 99,35 | 99,77 | 97,11 | 97,47 | 4.449.676 | | 2018-10-04 | 00:00:00 | 97,15 | 97,63 | 96,35 | 96,98 | 4.211.188 | | 2018-10-05 | 00:00:00 | 97,26 | 97,71 | 96,23 | 97,17 | 4.631.063 | | 2018-10-08 | 00:00:00 | 96,75 | 97,17 | 95,14 | 95,97 | 4.650.264 | | 2018-10-09 | 00:00:00 | 95,68 | 96,50 | 95,37 | 96,19 | 3.179.247 | | 2018-10-10 | 00:00:00 | 96,10 | 96,81 | 94,91 | 95,07 | 5.827.322 | | 2018-10-11 | 00:00:00 | 95,03 | 95,63 | 94,32 | 94,90 | 1.033.517 | | 2018-10-12 | 00:00:00 | 94,43 | 95,16 | 93,50 | 94,69 | 4.814.651 | | 2018-10-15 | 00:00:00 | 93,85 | 94,82 | 93,23 | 93,82 | 4.107.401 | | | << < 101 102 103 > >> |
|
