(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 47,00 | 47,08 | 46,12 | 46,37 | 2.645.400 | | 2002-05-29 | 00:00:00 | 46,37 | 46,69 | 46,35 | 46,41 | 2.839.300 | | 2002-05-30 | 00:00:00 | 46,05 | 47,12 | 46,05 | 46,75 | 3.222.200 | | 2002-05-31 | 00:00:00 | 46,60 | 46,90 | 46,15 | 46,15 | 2.814.100 | | 2002-06-03 | 00:00:00 | 45,80 | 46,13 | 45,04 | 45,05 | 3.002.100 | | 2002-06-04 | 00:00:00 | 44,78 | 45,40 | 44,55 | 45,08 | 3.665.900 | | 2002-06-05 | 00:00:00 | 45,00 | 45,80 | 44,75 | 45,61 | 2.382.600 | | 2002-06-06 | 00:00:00 | 45,75 | 45,75 | 44,82 | 45,57 | 3.297.800 | | 2002-06-07 | 00:00:00 | 45,32 | 45,78 | 44,78 | 45,53 | 2.739.100 | | 2002-06-10 | 00:00:00 | 45,65 | 46,15 | 45,31 | 45,72 | 2.113.700 | | 2002-06-11 | 00:00:00 | 45,95 | 46,30 | 45,41 | 45,68 | 4.588.100 | | 2002-06-12 | 00:00:00 | 45,25 | 45,50 | 44,55 | 45,30 | 4.852.100 | | 2002-06-13 | 00:00:00 | 44,95 | 45,00 | 43,80 | 44,04 | 4.363.400 | | 2002-06-14 | 00:00:00 | 43,05 | 43,75 | 42,46 | 42,91 | 6.065.200 | | 2002-06-17 | 00:00:00 | 43,02 | 44,69 | 43,02 | 44,49 | 4.153.800 | | 2002-06-18 | 00:00:00 | 44,25 | 45,57 | 44,11 | 45,06 | 4.428.400 | | 2002-06-19 | 00:00:00 | 44,80 | 45,57 | 44,47 | 45,30 | 3.223.500 | | 2002-06-20 | 00:00:00 | 45,00 | 45,20 | 43,94 | 44,06 | 3.292.300 | | 2002-06-21 | 00:00:00 | 43,50 | 44,38 | 43,05 | 43,21 | 4.426.500 | | 2002-06-24 | 00:00:00 | 43,00 | 43,24 | 42,38 | 42,90 | 4.612.300 | | 2002-06-25 | 00:00:00 | 43,25 | 43,70 | 41,45 | 41,70 | 5.150.300 | | 2002-06-26 | 00:00:00 | 40,00 | 41,65 | 40,00 | 41,06 | 6.957.300 | | 2002-06-27 | 00:00:00 | 42,25 | 43,35 | 41,95 | 43,30 | 4.938.500 | | 2002-06-28 | 00:00:00 | 43,00 | 43,72 | 42,69 | 42,85 | 4.116.700 | | 2002-07-01 | 00:00:00 | 42,85 | 43,09 | 41,26 | 41,44 | 3.517.400 | | 2002-07-02 | 00:00:00 | 40,95 | 41,12 | 40,03 | 40,45 | 5.825.200 | | 2002-07-03 | 00:00:00 | 39,70 | 40,38 | 39,30 | 40,14 | 5.233.300 | | 2002-07-05 | 00:00:00 | 40,15 | 41,30 | 40,10 | 41,30 | 1.698.200 | | 2002-07-08 | 00:00:00 | 41,30 | 41,40 | 40,45 | 40,46 | 3.365.400 | | 2002-07-09 | 00:00:00 | 40,30 | 40,54 | 39,33 | 39,41 | 4.253.700 | | 2002-07-10 | 00:00:00 | 39,05 | 39,08 | 35,75 | 36,00 | 12.677.200 | | 2002-07-11 | 00:00:00 | 35,25 | 38,01 | 35,15 | 37,82 | 8.736.300 | | 2002-07-12 | 00:00:00 | 37,82 | 38,91 | 36,95 | 38,68 | 5.473.900 | | 2002-07-15 | 00:00:00 | 38,68 | 38,68 | 36,55 | 38,38 | 5.034.700 | | 2002-07-16 | 00:00:00 | 37,75 | 38,37 | 36,91 | 37,70 | 4.188.800 | | 2002-07-17 | 00:00:00 | 38,75 | 39,62 | 38,50 | 39,38 | 5.189.100 | | 2002-07-18 | 00:00:00 | 39,38 | 39,38 | 37,30 | 37,55 | 4.489.700 | | 2002-07-19 | 00:00:00 | 37,54 | 37,54 | 35,76 | 36,20 | 6.496.400 | | 2002-07-22 | 00:00:00 | 34,00 | 35,98 | 34,00 | 34,30 | 8.252.100 | | 2002-07-23 | 00:00:00 | 34,10 | 34,59 | 33,25 | 33,74 | 8.122.000 | | 2002-07-24 | 00:00:00 | 32,95 | 35,55 | 32,50 | 35,23 | 8.062.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
