(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 44,75 | 45,00 | 44,10 | 44,60 | 2.812.400 | | 2002-04-02 | 00:00:00 | 44,55 | 44,73 | 44,06 | 44,27 | 2.744.800 | | 2002-04-03 | 00:00:00 | 44,25 | 44,25 | 43,55 | 44,12 | 3.270.300 | | 2002-04-04 | 00:00:00 | 44,00 | 44,05 | 43,56 | 43,95 | 2.583.200 | | 2002-04-05 | 00:00:00 | 43,95 | 44,18 | 43,48 | 44,00 | 3.076.200 | | 2002-04-08 | 00:00:00 | 44,00 | 44,50 | 43,95 | 44,30 | 2.745.900 | | 2002-04-09 | 00:00:00 | 44,30 | 45,75 | 44,20 | 45,53 | 4.546.700 | | 2002-04-10 | 00:00:00 | 45,55 | 47,00 | 45,45 | 46,35 | 5.369.600 | | 2002-04-11 | 00:00:00 | 46,30 | 46,44 | 45,15 | 45,57 | 4.334.200 | | 2002-04-12 | 00:00:00 | 45,57 | 46,45 | 45,52 | 46,10 | 4.398.800 | | 2002-04-15 | 00:00:00 | 46,10 | 46,40 | 45,81 | 46,22 | 2.279.800 | | 2002-04-16 | 00:00:00 | 46,30 | 47,00 | 46,24 | 46,70 | 2.992.000 | | 2002-04-17 | 00:00:00 | 46,80 | 47,50 | 46,55 | 47,31 | 3.483.800 | | 2002-04-18 | 00:00:00 | 47,31 | 47,50 | 46,82 | 47,42 | 3.120.300 | | 2002-04-19 | 00:00:00 | 47,40 | 47,98 | 47,29 | 47,55 | 3.635.800 | | 2002-04-22 | 00:00:00 | 47,55 | 47,59 | 46,65 | 46,93 | 2.379.900 | | 2002-04-23 | 00:00:00 | 46,90 | 46,90 | 45,66 | 45,80 | 3.730.100 | | 2002-04-24 | 00:00:00 | 45,90 | 46,23 | 45,42 | 45,52 | 2.503.900 | | 2002-04-25 | 00:00:00 | 44,85 | 45,34 | 44,55 | 44,60 | 3.945.900 | | 2002-04-26 | 00:00:00 | 44,60 | 44,60 | 43,77 | 43,81 | 4.301.000 | | 2002-04-29 | 00:00:00 | 43,90 | 44,75 | 43,61 | 44,30 | 3.728.300 | | 2002-04-30 | 00:00:00 | 44,05 | 45,00 | 43,86 | 44,69 | 3.223.300 | | 2002-05-01 | 00:00:00 | 44,70 | 45,00 | 43,97 | 44,80 | 3.249.000 | | 2002-05-02 | 00:00:00 | 44,55 | 44,85 | 43,96 | 44,19 | 2.984.700 | | 2002-05-03 | 00:00:00 | 44,25 | 44,61 | 43,51 | 44,12 | 2.807.000 | | 2002-05-06 | 00:00:00 | 43,60 | 44,70 | 43,60 | 44,01 | 2.984.300 | | 2002-05-07 | 00:00:00 | 43,80 | 44,04 | 42,50 | 42,63 | 4.367.400 | | 2002-05-08 | 00:00:00 | 42,70 | 43,96 | 42,68 | 43,65 | 4.091.200 | | 2002-05-09 | 00:00:00 | 43,57 | 44,49 | 43,37 | 43,37 | 3.358.100 | | 2002-05-10 | 00:00:00 | 43,37 | 43,74 | 42,78 | 42,83 | 2.908.800 | | 2002-05-13 | 00:00:00 | 42,75 | 43,85 | 42,65 | 43,55 | 3.846.500 | | 2002-05-14 | 00:00:00 | 43,52 | 44,25 | 43,45 | 43,88 | 4.131.200 | | 2002-05-15 | 00:00:00 | 43,70 | 44,40 | 43,61 | 44,18 | 3.571.000 | | 2002-05-16 | 00:00:00 | 44,05 | 44,75 | 44,02 | 44,29 | 3.655.900 | | 2002-05-17 | 00:00:00 | 44,10 | 45,31 | 44,10 | 45,30 | 4.598.400 | | 2002-05-20 | 00:00:00 | 45,20 | 45,90 | 45,01 | 45,27 | 3.818.600 | | 2002-05-21 | 00:00:00 | 45,50 | 45,93 | 45,38 | 45,87 | 3.355.100 | | 2002-05-22 | 00:00:00 | 45,87 | 46,20 | 45,06 | 46,04 | 3.935.600 | | 2002-05-23 | 00:00:00 | 47,40 | 47,48 | 46,61 | 47,45 | 8.457.900 | | 2002-05-24 | 00:00:00 | 47,45 | 47,60 | 46,70 | 46,87 | 2.466.300 | | 2002-05-28 | 00:00:00 | 47,00 | 47,08 | 46,12 | 46,37 | 2.645.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
