(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 | | 2002-07-24 | 00:00:00 | 32,95 | 35,55 | 32,50 | 35,23 | 8.062.400 | | 2002-07-25 | 00:00:00 | 35,24 | 37,69 | 35,01 | 37,08 | 6.609.600 | | 2002-07-26 | 00:00:00 | 37,08 | 37,40 | 36,30 | 37,25 | 3.834.600 | | 2002-07-29 | 00:00:00 | 38,10 | 39,00 | 37,65 | 38,89 | 3.489.900 | | 2002-07-30 | 00:00:00 | 38,31 | 40,10 | 38,16 | 39,47 | 4.283.400 | | 2002-07-31 | 00:00:00 | 39,48 | 40,45 | 38,65 | 40,40 | 4.183.600 | | 2002-08-01 | 00:00:00 | 40,30 | 40,31 | 38,00 | 39,60 | 5.152.900 | | 2002-08-02 | 00:00:00 | 39,58 | 40,00 | 38,50 | 38,98 | 2.373.900 | | 2002-08-05 | 00:00:00 | 39,20 | 39,60 | 37,35 | 37,71 | 3.544.300 | | 2002-08-06 | 00:00:00 | 38,60 | 38,85 | 37,58 | 37,84 | 3.635.200 | | 2002-08-07 | 00:00:00 | 38,15 | 39,87 | 38,08 | 39,87 | 4.124.500 | | 2002-08-08 | 00:00:00 | 39,70 | 40,94 | 39,25 | 40,81 | 3.551.500 | | 2002-08-09 | 00:00:00 | 40,45 | 41,41 | 40,10 | 41,40 | 2.552.900 | | 2002-08-12 | 00:00:00 | 40,50 | 40,99 | 40,05 | 40,80 | 2.432.500 | | 2002-08-13 | 00:00:00 | 40,00 | 40,63 | 39,38 | 39,52 | 2.541.200 | | 2002-08-14 | 00:00:00 | 39,20 | 40,84 | 38,88 | 40,83 | 3.733.100 | | 2002-08-15 | 00:00:00 | 41,05 | 41,86 | 40,77 | 41,50 | 3.573.800 | | 2002-08-16 | 00:00:00 | 41,25 | 41,65 | 40,66 | 41,15 | 3.109.500 | | 2002-08-19 | 00:00:00 | 40,95 | 41,95 | 40,65 | 41,80 | 3.252.700 | | 2002-08-20 | 00:00:00 | 41,00 | 43,07 | 40,75 | 42,40 | 6.346.800 | | 2002-08-21 | 00:00:00 | 42,25 | 42,25 | 40,84 | 41,61 | 5.993.700 | | 2002-08-22 | 00:00:00 | 41,70 | 42,49 | 41,26 | 42,02 | 3.753.400 | | 2002-08-23 | 00:00:00 | 42,02 | 42,46 | 41,48 | 41,67 | 2.405.100 | | 2002-08-26 | 00:00:00 | 42,15 | 42,50 | 41,80 | 42,42 | 3.167.800 | | 2002-08-27 | 00:00:00 | 42,48 | 42,48 | 41,70 | 41,99 | 2.632.200 | | 2002-08-28 | 00:00:00 | 41,40 | 41,83 | 40,84 | 41,17 | 2.888.500 | | 2002-08-29 | 00:00:00 | 40,65 | 41,01 | 40,25 | 40,68 | 3.061.400 | | 2002-08-30 | 00:00:00 | 40,25 | 41,99 | 40,11 | 41,18 | 2.540.700 | | 2002-09-03 | 00:00:00 | 40,40 | 40,70 | 39,62 | 39,83 | 2.734.500 | | 2002-09-04 | 00:00:00 | 39,83 | 40,45 | 39,62 | 40,22 | 2.869.700 | | 2002-09-05 | 00:00:00 | 39,65 | 39,81 | 39,05 | 39,15 | 3.827.700 | | 2002-09-06 | 00:00:00 | 39,90 | 40,23 | 39,30 | 39,79 | 3.957.500 | | 2002-09-09 | 00:00:00 | 40,00 | 41,80 | 40,00 | 41,50 | 5.586.900 | | 2002-09-10 | 00:00:00 | 41,50 | 41,95 | 40,90 | 41,90 | 4.048.100 | | 2002-09-11 | 00:00:00 | 41,88 | 42,45 | 41,60 | 41,76 | 2.216.000 | | 2002-09-12 | 00:00:00 | 41,50 | 41,85 | 41,06 | 41,35 | 2.759.200 | | 2002-09-13 | 00:00:00 | 40,85 | 41,94 | 40,76 | 41,69 | 3.031.100 | | 2002-09-16 | 00:00:00 | 41,69 | 43,00 | 41,25 | 42,69 | 4.149.600 | | 2002-09-17 | 00:00:00 | 42,90 | 43,05 | 41,39 | 41,46 | 4.056.800 | | 2002-09-18 | 00:00:00 | 41,46 | 42,67 | 41,08 | 42,06 | 4.788.800 | | 2002-09-19 | 00:00:00 | 41,35 | 41,90 | 41,30 | 41,38 | 3.027.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
