(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 | | 2002-09-19 | 00:00:00 | 41,35 | 41,90 | 41,30 | 41,38 | 3.027.700 | | 2002-09-20 | 00:00:00 | 41,39 | 42,14 | 41,38 | 41,97 | 5.632.200 | | 2002-09-23 | 00:00:00 | 41,05 | 42,15 | 40,88 | 42,00 | 5.284.700 | | 2002-09-24 | 00:00:00 | 40,75 | 41,70 | 40,60 | 41,20 | 5.280.600 | | 2002-09-25 | 00:00:00 | 41,45 | 42,15 | 40,85 | 41,85 | 4.104.100 | | 2002-09-26 | 00:00:00 | 42,00 | 42,40 | 41,45 | 42,20 | 3.405.100 | | 2002-09-27 | 00:00:00 | 42,20 | 43,20 | 41,55 | 41,55 | 4.160.600 | | 2002-09-30 | 00:00:00 | 41,55 | 42,35 | 40,50 | 42,12 | 5.062.600 | | 2002-10-01 | 00:00:00 | 42,10 | 43,10 | 41,94 | 43,09 | 5.288.100 | | 2002-10-02 | 00:00:00 | 42,85 | 43,85 | 42,63 | 42,83 | 5.494.800 | | 2002-10-03 | 00:00:00 | 42,83 | 43,50 | 42,30 | 42,93 | 6.344.200 | | 2002-10-04 | 00:00:00 | 43,15 | 43,81 | 42,40 | 43,20 | 6.327.300 | | 2002-10-07 | 00:00:00 | 43,00 | 44,08 | 42,90 | 43,25 | 5.158.700 | | 2002-10-08 | 00:00:00 | 43,30 | 44,75 | 43,28 | 44,18 | 4.874.100 | | 2002-10-09 | 00:00:00 | 43,60 | 44,50 | 43,30 | 43,62 | 4.183.100 | | 2002-10-10 | 00:00:00 | 43,05 | 44,95 | 43,01 | 44,65 | 5.471.300 | | 2002-10-11 | 00:00:00 | 44,80 | 45,30 | 43,85 | 44,02 | 6.092.200 | | 2002-10-14 | 00:00:00 | 43,70 | 44,45 | 43,45 | 44,10 | 4.304.200 | | 2002-10-15 | 00:00:00 | 44,10 | 44,75 | 43,05 | 43,42 | 6.146.900 | | 2002-10-16 | 00:00:00 | 42,75 | 44,10 | 42,75 | 44,02 | 4.802.600 | | 2002-10-17 | 00:00:00 | 45,00 | 45,30 | 44,50 | 45,00 | 4.651.400 | | 2002-10-18 | 00:00:00 | 44,45 | 44,86 | 44,01 | 44,36 | 3.689.600 | | 2002-10-21 | 00:00:00 | 44,00 | 45,72 | 43,75 | 45,57 | 3.762.300 | | 2002-10-22 | 00:00:00 | 45,57 | 45,73 | 44,70 | 45,35 | 3.189.600 | | 2002-10-23 | 00:00:00 | 45,60 | 45,75 | 44,90 | 45,59 | 3.709.200 | | 2002-10-24 | 00:00:00 | 45,95 | 46,00 | 44,76 | 44,87 | 3.155.100 | | 2002-10-25 | 00:00:00 | 44,70 | 45,80 | 44,55 | 45,45 | 2.875.300 | | 2002-10-28 | 00:00:00 | 45,10 | 45,33 | 44,28 | 44,55 | 3.187.300 | | 2002-10-29 | 00:00:00 | 44,54 | 44,84 | 43,85 | 44,67 | 3.050.300 | | 2002-10-30 | 00:00:00 | 44,55 | 44,75 | 43,99 | 44,64 | 3.303.300 | | 2002-10-31 | 00:00:00 | 44,40 | 45,50 | 44,40 | 44,80 | 3.752.000 | | 2002-11-01 | 00:00:00 | 44,68 | 46,34 | 44,44 | 46,06 | 4.155.500 | | 2002-11-04 | 00:00:00 | 46,60 | 46,71 | 45,90 | 46,18 | 2.892.100 | | 2002-11-05 | 00:00:00 | 46,18 | 46,89 | 45,84 | 46,73 | 2.880.300 | | 2002-11-06 | 00:00:00 | 46,71 | 47,33 | 46,60 | 47,17 | 3.640.800 | | 2002-11-07 | 00:00:00 | 46,75 | 46,95 | 46,52 | 46,79 | 3.318.700 | | 2002-11-08 | 00:00:00 | 46,79 | 47,15 | 46,49 | 46,84 | 3.834.200 | | 2002-11-11 | 00:00:00 | 46,78 | 46,89 | 46,02 | 46,02 | 1.985.400 | | 2002-11-12 | 00:00:00 | 46,25 | 46,98 | 46,00 | 46,70 | 3.271.300 | | 2002-11-13 | 00:00:00 | 46,95 | 47,00 | 46,27 | 46,70 | 3.946.000 | | 2002-11-14 | 00:00:00 | 47,00 | 47,13 | 46,30 | 47,00 | 4.173.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
