(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 2024-05-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 47,95 | 48,18 | 47,86 | 48,01 | 523.400 | | 2003-12-29 | 00:00:00 | 48,00 | 48,74 | 48,00 | 48,69 | 2.981.000 | | 2003-12-30 | 00:00:00 | 48,51 | 48,97 | 48,35 | 48,91 | 2.442.900 | | 2003-12-31 | 00:00:00 | 48,85 | 48,90 | 48,18 | 48,61 | 2.832.600 | | 2004-01-02 | 00:00:00 | 48,65 | 49,00 | 48,30 | 48,42 | 2.268.500 | | 2004-01-05 | 00:00:00 | 48,45 | 49,10 | 48,35 | 48,76 | 3.193.300 | | 2004-01-06 | 00:00:00 | 48,75 | 49,30 | 48,65 | 48,92 | 3.170.600 | | 2004-01-07 | 00:00:00 | 48,95 | 48,99 | 47,90 | 48,30 | 4.273.400 | | 2004-01-08 | 00:00:00 | 48,15 | 48,35 | 47,54 | 48,35 | 4.126.800 | | 2004-01-09 | 00:00:00 | 48,20 | 48,49 | 48,00 | 48,10 | 3.622.400 | | 2004-01-12 | 00:00:00 | 48,20 | 48,93 | 48,15 | 48,73 | 3.548.900 | | 2004-01-13 | 00:00:00 | 48,78 | 48,99 | 48,05 | 48,41 | 3.003.600 | | 2004-01-14 | 00:00:00 | 48,41 | 49,22 | 48,39 | 49,18 | 2.986.800 | | 2004-01-15 | 00:00:00 | 49,10 | 49,10 | 48,27 | 48,79 | 3.721.500 | | 2004-01-16 | 00:00:00 | 48,90 | 49,35 | 48,85 | 49,08 | 3.860.400 | | 2004-01-20 | 00:00:00 | 49,00 | 49,20 | 48,80 | 49,10 | 2.975.600 | | 2004-01-21 | 00:00:00 | 49,05 | 49,50 | 48,79 | 49,41 | 2.864.800 | | 2004-01-22 | 00:00:00 | 49,60 | 49,89 | 48,85 | 48,97 | 5.240.600 | | 2004-01-23 | 00:00:00 | 48,99 | 49,00 | 48,42 | 48,55 | 2.630.200 | | 2004-01-26 | 00:00:00 | 48,65 | 49,50 | 48,62 | 49,50 | 2.936.500 | | 2004-01-27 | 00:00:00 | 49,50 | 49,55 | 48,94 | 48,94 | 2.289.100 | | 2004-01-28 | 00:00:00 | 49,10 | 49,12 | 47,99 | 48,00 | 2.760.400 | | 2004-01-29 | 00:00:00 | 48,15 | 49,58 | 48,11 | 49,56 | 3.812.500 | | 2004-01-30 | 00:00:00 | 49,25 | 49,31 | 48,75 | 49,22 | 4.311.000 | | 2004-02-02 | 00:00:00 | 49,35 | 50,69 | 49,30 | 50,65 | 6.383.000 | | 2004-02-03 | 00:00:00 | 50,65 | 51,51 | 50,57 | 51,40 | 5.943.200 | | 2004-02-04 | 00:00:00 | 51,40 | 52,25 | 51,15 | 52,00 | 8.889.300 | | 2004-02-05 | 00:00:00 | 49,30 | 49,50 | 46,83 | 47,25 | 29.156.900 | | 2004-02-06 | 00:00:00 | 47,50 | 48,04 | 47,30 | 48,00 | 10.357.900 | | 2004-02-09 | 00:00:00 | 47,80 | 47,86 | 46,92 | 46,99 | 4.590.200 | | 2004-02-10 | 00:00:00 | 46,97 | 46,98 | 46,35 | 46,50 | 6.185.900 | | 2004-02-11 | 00:00:00 | 46,35 | 47,74 | 46,30 | 47,38 | 5.516.800 | | 2004-02-12 | 00:00:00 | 47,57 | 48,08 | 47,54 | 47,67 | 6.148.800 | | 2004-02-13 | 00:00:00 | 47,70 | 47,86 | 47,23 | 47,34 | 3.165.400 | | 2004-02-17 | 00:00:00 | 47,75 | 48,34 | 47,75 | 48,00 | 5.804.600 | | 2004-02-18 | 00:00:00 | 48,10 | 48,75 | 48,05 | 48,25 | 4.845.600 | | 2004-02-19 | 00:00:00 | 48,50 | 48,62 | 48,00 | 48,12 | 3.929.200 | | 2004-02-20 | 00:00:00 | 48,30 | 48,60 | 48,11 | 48,13 | 3.489.100 | | 2004-02-23 | 00:00:00 | 48,25 | 48,38 | 47,90 | 48,10 | 3.227.100 | | 2004-02-24 | 00:00:00 | 47,60 | 47,69 | 47,23 | 47,40 | 4.688.300 | | 2004-02-25 | 00:00:00 | 47,25 | 47,56 | 47,25 | 47,32 | 4.509.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
