(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 47,15 | 47,80 | 47,06 | 47,50 | 3.935.100 | | 2001-12-04 | 00:00:00 | 47,50 | 47,55 | 46,42 | 46,96 | 3.782.100 | | 2001-12-05 | 00:00:00 | 47,40 | 48,30 | 47,32 | 48,20 | 4.056.900 | | 2001-12-06 | 00:00:00 | 48,15 | 48,80 | 47,82 | 48,42 | 3.563.700 | | 2001-12-07 | 00:00:00 | 48,10 | 48,27 | 47,30 | 48,00 | 2.732.000 | | 2001-12-10 | 00:00:00 | 47,80 | 48,20 | 47,10 | 47,10 | 2.774.800 | | 2001-12-11 | 00:00:00 | 46,78 | 47,47 | 46,63 | 46,84 | 2.504.200 | | 2001-12-12 | 00:00:00 | 46,65 | 47,29 | 46,35 | 47,11 | 2.803.800 | | 2001-12-13 | 00:00:00 | 46,78 | 47,95 | 46,65 | 47,50 | 3.576.200 | | 2001-12-14 | 00:00:00 | 47,32 | 48,85 | 47,01 | 48,85 | 4.188.700 | | 2001-12-17 | 00:00:00 | 48,85 | 50,20 | 48,77 | 50,12 | 5.491.800 | | 2001-12-18 | 00:00:00 | 50,00 | 50,00 | 47,89 | 48,79 | 4.894.300 | | 2001-12-19 | 00:00:00 | 49,00 | 49,74 | 48,60 | 49,70 | 3.279.800 | | 2001-12-20 | 00:00:00 | 50,00 | 50,10 | 49,28 | 50,03 | 3.517.500 | | 2001-12-21 | 00:00:00 | 50,20 | 50,55 | 50,06 | 50,55 | 5.089.000 | | 2001-12-24 | 00:00:00 | 50,60 | 51,04 | 50,40 | 50,69 | 1.693.200 | | 2001-12-26 | 00:00:00 | 50,75 | 51,41 | 50,70 | 51,07 | 2.340.900 | | 2001-12-27 | 00:00:00 | 51,08 | 51,38 | 50,92 | 51,24 | 1.991.000 | | 2001-12-28 | 00:00:00 | 51,15 | 51,68 | 51,05 | 51,23 | 2.300.200 | | 2001-12-31 | 00:00:00 | 51,20 | 51,60 | 51,01 | 51,21 | 2.711.800 | | 2002-01-02 | 00:00:00 | 50,50 | 50,69 | 49,41 | 50,00 | 4.890.300 | | 2002-01-03 | 00:00:00 | 50,00 | 50,04 | 48,76 | 49,51 | 4.188.300 | | 2002-01-04 | 00:00:00 | 49,51 | 49,54 | 48,65 | 48,99 | 3.579.800 | | 2002-01-07 | 00:00:00 | 49,00 | 49,28 | 48,14 | 48,60 | 3.065.500 | | 2002-01-08 | 00:00:00 | 48,75 | 49,18 | 48,50 | 48,61 | 2.656.300 | | 2002-01-09 | 00:00:00 | 48,80 | 49,10 | 48,25 | 48,28 | 3.546.300 | | 2002-01-10 | 00:00:00 | 48,35 | 49,07 | 48,35 | 48,74 | 2.536.400 | | 2002-01-11 | 00:00:00 | 48,95 | 49,50 | 48,83 | 49,36 | 4.372.300 | | 2002-01-14 | 00:00:00 | 48,90 | 49,15 | 48,49 | 48,63 | 3.387.900 | | 2002-01-15 | 00:00:00 | 48,95 | 49,60 | 48,03 | 48,61 | 3.289.000 | | 2002-01-16 | 00:00:00 | 48,36 | 48,99 | 48,31 | 48,56 | 2.416.800 | | 2002-01-17 | 00:00:00 | 48,56 | 49,14 | 48,56 | 49,03 | 2.368.400 | | 2002-01-18 | 00:00:00 | 48,81 | 49,08 | 48,26 | 48,48 | 2.135.300 | | 2002-01-22 | 00:00:00 | 48,75 | 49,20 | 48,65 | 49,09 | 3.172.300 | | 2002-01-23 | 00:00:00 | 49,40 | 49,70 | 49,01 | 49,19 | 3.370.100 | | 2002-01-24 | 00:00:00 | 49,19 | 49,40 | 48,73 | 49,00 | 2.988.700 | | 2002-01-25 | 00:00:00 | 49,01 | 49,29 | 48,54 | 48,58 | 2.296.100 | | 2002-01-28 | 00:00:00 | 48,58 | 48,71 | 47,49 | 47,56 | 2.811.500 | | 2002-01-29 | 00:00:00 | 47,55 | 48,42 | 47,08 | 47,14 | 3.051.200 | | 2002-01-30 | 00:00:00 | 47,15 | 48,64 | 47,14 | 47,79 | 3.685.200 | | 2002-01-31 | 00:00:00 | 47,95 | 49,31 | 47,90 | 49,27 | 4.247.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
