(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 47,00 | 47,13 | 46,30 | 47,00 | 4.173.300 | | 2002-11-15 | 00:00:00 | 47,15 | 47,50 | 46,97 | 47,34 | 4.489.800 | | 2002-11-18 | 00:00:00 | 47,55 | 47,74 | 46,51 | 46,55 | 4.172.500 | | 2002-11-19 | 00:00:00 | 46,56 | 47,90 | 45,00 | 47,83 | 8.406.700 | | 2002-11-20 | 00:00:00 | 47,50 | 48,86 | 47,15 | 48,50 | 5.559.100 | | 2002-11-21 | 00:00:00 | 48,50 | 49,40 | 47,85 | 48,91 | 6.601.100 | | 2002-11-22 | 00:00:00 | 48,80 | 49,48 | 48,22 | 48,74 | 6.928.000 | | 2002-11-25 | 00:00:00 | 49,00 | 49,15 | 48,27 | 48,95 | 4.352.400 | | 2002-11-26 | 00:00:00 | 48,45 | 48,66 | 47,10 | 47,30 | 5.495.000 | | 2002-11-27 | 00:00:00 | 47,15 | 47,57 | 46,40 | 47,20 | 4.706.400 | | 2002-11-29 | 00:00:00 | 46,90 | 47,15 | 46,74 | 46,75 | 2.265.000 | | 2002-12-02 | 00:00:00 | 46,90 | 47,26 | 45,62 | 46,20 | 4.042.700 | | 2002-12-03 | 00:00:00 | 46,05 | 46,40 | 45,68 | 45,98 | 3.619.200 | | 2002-12-04 | 00:00:00 | 45,85 | 46,98 | 45,84 | 46,55 | 3.012.400 | | 2002-12-05 | 00:00:00 | 46,65 | 46,70 | 45,80 | 46,00 | 3.208.700 | | 2002-12-06 | 00:00:00 | 45,50 | 46,35 | 45,28 | 46,18 | 4.028.400 | | 2002-12-09 | 00:00:00 | 46,40 | 47,19 | 46,18 | 46,25 | 4.019.100 | | 2002-12-10 | 00:00:00 | 46,25 | 46,40 | 45,77 | 46,12 | 3.508.500 | | 2002-12-11 | 00:00:00 | 45,60 | 46,50 | 45,52 | 46,35 | 2.836.400 | | 2002-12-12 | 00:00:00 | 45,80 | 46,08 | 45,58 | 45,88 | 2.481.300 | | 2002-12-13 | 00:00:00 | 45,63 | 45,96 | 45,12 | 45,42 | 2.961.700 | | 2002-12-16 | 00:00:00 | 45,05 | 46,20 | 45,05 | 46,20 | 3.694.700 | | 2002-12-17 | 00:00:00 | 45,85 | 46,40 | 45,85 | 46,22 | 3.306.500 | | 2002-12-18 | 00:00:00 | 46,22 | 47,00 | 45,99 | 46,78 | 4.830.400 | | 2002-12-19 | 00:00:00 | 46,45 | 46,98 | 46,01 | 46,30 | 4.120.900 | | 2002-12-20 | 00:00:00 | 46,45 | 47,50 | 46,18 | 47,40 | 5.761.800 | | 2002-12-23 | 00:00:00 | 47,41 | 47,46 | 46,88 | 47,23 | 4.297.400 | | 2002-12-24 | 00:00:00 | 46,95 | 47,50 | 46,92 | 47,06 | 952.000 | | 2002-12-26 | 00:00:00 | 46,95 | 47,24 | 46,25 | 46,48 | 2.101.600 | | 2002-12-27 | 00:00:00 | 46,05 | 46,32 | 45,66 | 45,73 | 2.535.900 | | 2002-12-30 | 00:00:00 | 45,25 | 45,90 | 45,20 | 45,67 | 4.211.900 | | 2002-12-31 | 00:00:00 | 45,40 | 45,80 | 44,94 | 45,60 | 2.973.900 | | 2003-01-02 | 00:00:00 | 45,60 | 46,68 | 45,56 | 46,68 | 3.049.300 | | 2003-01-03 | 00:00:00 | 46,80 | 47,12 | 46,40 | 46,80 | 2.762.200 | | 2003-01-06 | 00:00:00 | 46,90 | 47,43 | 46,78 | 47,30 | 2.938.200 | | 2003-01-07 | 00:00:00 | 46,70 | 47,16 | 46,33 | 46,60 | 3.303.900 | | 2003-01-08 | 00:00:00 | 47,25 | 47,41 | 46,51 | 46,73 | 3.135.000 | | 2003-01-09 | 00:00:00 | 46,90 | 47,72 | 46,75 | 47,65 | 3.537.600 | | 2003-01-10 | 00:00:00 | 47,65 | 47,74 | 47,28 | 47,55 | 3.035.800 | | 2003-01-13 | 00:00:00 | 47,65 | 47,86 | 47,20 | 47,53 | 3.075.700 | | 2003-01-14 | 00:00:00 | 47,12 | 47,99 | 47,12 | 47,99 | 2.945.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
