(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-10-15 | 00:00:00 | 93,85 | 94,82 | 93,23 | 93,82 | 4.107.401 | 2018-10-16 | 00:00:00 | 94,93 | 96,92 | 94,83 | 96,55 | 4.982.480 | 2018-10-17 | 00:00:00 | 95,63 | 97,40 | 95,33 | 97,29 | 5.105.542 | 2018-10-18 | 00:00:00 | 97,17 | 97,43 | 95,03 | 95,92 | 4.298.765 | 2018-10-19 | 00:00:00 | 95,66 | 95,80 | 93,69 | 93,94 | 6.750.094 | 2018-10-22 | 00:00:00 | 93,94 | 94,35 | 92,98 | 93,62 | 3.937.915 | 2018-10-23 | 00:00:00 | 92,50 | 93,22 | 92,13 | 92,28 | 966.618 | 2018-10-24 | 00:00:00 | 93,12 | 93,95 | 91,26 | 91,47 | 4.918.873 | 2018-10-25 | 00:00:00 | 91,80 | 92,41 | 90,79 | 91,76 | 4.622.296 | 2018-10-26 | 00:00:00 | 91,03 | 91,73 | 89,08 | 89,75 | 6.725.632 | 2018-10-29 | 00:00:00 | 91,09 | 91,48 | 88,44 | 89,45 | 6.266.439 | 2018-10-30 | 00:00:00 | 89,65 | 90,62 | 89,16 | 90,27 | 5.582.158 | 2018-10-31 | 00:00:00 | 91,00 | 91,36 | 89,75 | 89,82 | 8.496.812 | 2018-11-01 | 00:00:00 | 90,13 | 91,95 | 90,00 | 91,55 | 5.213.706 | 2018-11-02 | 00:00:00 | 91,89 | 92,85 | 90,68 | 91,42 | 4.500.085 | 2018-11-05 | 00:00:00 | 91,95 | 92,32 | 91,19 | 91,61 | 3.955.840 | 2018-11-06 | 00:00:00 | 91,54 | 92,61 | 91,25 | 92,51 | 3.927.016 | 2018-11-07 | 00:00:00 | 93,24 | 94,20 | 92,91 | 94,12 | 5.484.155 | 2018-11-08 | 00:00:00 | 94,00 | 94,75 | 93,60 | 94,74 | 5.330.099 | 2018-11-09 | 00:00:00 | 94,69 | 94,86 | 93,85 | 94,36 | 4.306.418 | 2018-11-12 | 00:00:00 | 94,48 | 94,62 | 93,59 | 93,67 | 874.885 | 2018-11-13 | 00:00:00 | 92,60 | 93,09 | 91,74 | 92,07 | 4.953.882 | 2018-11-14 | 00:00:00 | 92,86 | 93,53 | 91,54 | 92,11 | 4.291.931 | 2018-11-15 | 00:00:00 | 91,54 | 92,79 | 89,86 | 92,77 | 6.573.536 | 2018-11-16 | 00:00:00 | 92,72 | 94,60 | 92,72 | 93,70 | 7.922.006 | 2018-11-19 | 00:00:00 | 94,01 | 94,23 | 90,04 | 90,37 | 6.780.933 | 2018-11-20 | 00:00:00 | 94,87 | 94,89 | 91,34 | 92,16 | 8.270.822 | 2018-11-21 | 00:00:00 | 92,76 | 93,31 | 91,65 | 92,97 | 6.829.350 | 2018-11-23 | 00:00:00 | 92,50 | 93,00 | 91,71 | 92,01 | 2.560.349 | 2018-11-26 | 00:00:00 | 90,62 | 92,58 | 90,56 | 92,06 | 2.943.396 | 2018-11-27 | 00:00:00 | 91,69 | 93,16 | 91,29 | 93,13 | 6.094.777 | 2018-11-28 | 00:00:00 | 93,39 | 95,57 | 93,31 | 95,37 | 6.589.387 | 2018-11-29 | 00:00:00 | 95,38 | 97,31 | 95,31 | 96,60 | 6.013.883 | 2018-11-30 | 00:00:00 | 96,81 | 97,59 | 96,76 | 97,53 | 6.581.438 | 2018-12-03 | 00:00:00 | 98,00 | 99,14 | 97,92 | 98,75 | 6.167.011 | 2018-12-04 | 00:00:00 | 98,58 | 99,39 | 98,45 | 98,68 | 1.068.559 | | << < 101 102 103 > >> |
|