(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 2024-05-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 50,85 | 51,43 | 50,84 | 51,21 | 2.851.500 | | 2004-10-14 | 00:00:00 | 50,95 | 51,15 | 50,32 | 50,40 | 4.432.400 | | 2004-10-15 | 00:00:00 | 50,38 | 50,67 | 50,24 | 50,58 | 3.159.900 | | 2004-10-18 | 00:00:00 | 50,58 | 51,35 | 50,40 | 51,15 | 2.841.100 | | 2004-10-19 | 00:00:00 | 51,15 | 51,36 | 50,31 | 50,33 | 3.012.900 | | 2004-10-20 | 00:00:00 | 50,10 | 50,75 | 50,03 | 50,69 | 3.135.900 | | 2004-10-21 | 00:00:00 | 50,48 | 50,73 | 49,71 | 50,00 | 3.684.800 | | 2004-10-22 | 00:00:00 | 50,10 | 50,49 | 49,90 | 49,95 | 2.509.500 | | 2004-10-25 | 00:00:00 | 49,65 | 49,75 | 49,31 | 49,57 | 2.954.700 | | 2004-10-26 | 00:00:00 | 49,60 | 50,67 | 49,48 | 50,67 | 4.279.300 | | 2004-10-27 | 00:00:00 | 50,50 | 52,36 | 50,46 | 52,15 | 5.745.000 | | 2004-10-28 | 00:00:00 | 51,75 | 52,10 | 51,51 | 51,64 | 2.346.400 | | 2004-10-29 | 00:00:00 | 51,40 | 51,50 | 50,91 | 51,11 | 3.024.500 | | 2004-11-01 | 00:00:00 | 50,92 | 51,22 | 50,51 | 50,69 | 3.293.200 | | 2004-11-02 | 00:00:00 | 50,98 | 51,70 | 50,60 | 50,69 | 2.626.700 | | 2004-11-03 | 00:00:00 | 51,55 | 52,02 | 51,17 | 51,64 | 2.525.700 | | 2004-11-04 | 00:00:00 | 51,64 | 52,51 | 51,62 | 52,41 | 2.921.500 | | 2004-11-05 | 00:00:00 | 52,39 | 52,69 | 52,16 | 52,54 | 2.362.800 | | 2004-11-08 | 00:00:00 | 52,55 | 52,85 | 52,27 | 52,69 | 2.012.000 | | 2004-11-09 | 00:00:00 | 52,05 | 52,69 | 51,96 | 52,16 | 3.005.000 | | 2004-11-10 | 00:00:00 | 51,97 | 52,37 | 51,70 | 51,80 | 3.245.700 | | 2004-11-11 | 00:00:00 | 52,00 | 52,51 | 51,85 | 52,33 | 2.100.200 | | 2004-11-12 | 00:00:00 | 52,40 | 53,28 | 52,14 | 53,28 | 4.186.100 | | 2004-11-15 | 00:00:00 | 53,32 | 53,70 | 53,10 | 53,12 | 3.080.900 | | 2004-11-16 | 00:00:00 | 52,88 | 53,14 | 52,57 | 52,60 | 2.624.000 | | 2004-11-17 | 00:00:00 | 52,30 | 53,04 | 52,11 | 52,32 | 3.112.000 | | 2004-11-18 | 00:00:00 | 49,42 | 49,67 | 48,10 | 48,65 | 25.548.200 | | 2004-11-19 | 00:00:00 | 48,75 | 48,79 | 48,12 | 48,20 | 8.889.500 | | 2004-11-22 | 00:00:00 | 48,21 | 48,25 | 46,88 | 47,01 | 8.217.200 | | 2004-11-23 | 00:00:00 | 47,01 | 48,22 | 47,01 | 47,98 | 8.077.300 | | 2004-11-24 | 00:00:00 | 48,05 | 48,40 | 48,02 | 48,25 | 3.677.400 | | 2004-11-26 | 00:00:00 | 48,20 | 48,59 | 48,18 | 48,35 | 1.764.100 | | 2004-11-29 | 00:00:00 | 48,27 | 48,62 | 48,07 | 48,37 | 4.274.400 | | 2004-11-30 | 00:00:00 | 48,25 | 48,55 | 48,02 | 48,05 | 3.316.800 | | 2004-12-01 | 00:00:00 | 48,10 | 49,10 | 48,06 | 49,10 | 5.795.600 | | 2004-12-02 | 00:00:00 | 48,77 | 49,80 | 48,75 | 49,12 | 4.554.400 | | 2004-12-03 | 00:00:00 | 48,87 | 49,29 | 48,55 | 48,75 | 4.466.300 | | 2004-12-06 | 00:00:00 | 48,83 | 49,36 | 48,83 | 49,31 | 3.375.100 | | 2004-12-07 | 00:00:00 | 49,35 | 49,60 | 48,62 | 48,99 | 4.569.000 | | 2004-12-08 | 00:00:00 | 49,05 | 49,72 | 49,01 | 49,50 | 2.930.800 | | 2004-12-09 | 00:00:00 | 49,15 | 49,50 | 48,96 | 49,50 | 2.537.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
