(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 2024-05-17 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 51,50 | 51,99 | 51,41 | 51,73 | 2.769.300 | | 2005-04-07 | 00:00:00 | 51,98 | 52,44 | 51,80 | 52,35 | 2.968.300 | | 2005-04-08 | 00:00:00 | 52,30 | 52,46 | 51,97 | 52,40 | 2.970.600 | | 2005-04-11 | 00:00:00 | 52,35 | 52,50 | 51,95 | 51,99 | 2.031.300 | | 2005-04-12 | 00:00:00 | 51,95 | 52,15 | 51,50 | 52,07 | 2.521.500 | | 2005-04-13 | 00:00:00 | 51,85 | 52,00 | 51,29 | 51,40 | 2.667.200 | | 2005-04-14 | 00:00:00 | 51,70 | 51,73 | 51,17 | 51,43 | 2.678.200 | | 2005-04-15 | 00:00:00 | 51,53 | 52,56 | 51,31 | 52,20 | 4.597.900 | | 2005-04-18 | 00:00:00 | 52,15 | 52,32 | 51,50 | 51,77 | 2.858.500 | | 2005-04-19 | 00:00:00 | 51,61 | 51,78 | 50,68 | 50,82 | 3.968.300 | | 2005-04-20 | 00:00:00 | 51,00 | 51,77 | 50,13 | 50,30 | 5.108.500 | | 2005-04-21 | 00:00:00 | 50,70 | 51,27 | 50,32 | 51,15 | 4.759.100 | | 2005-04-22 | 00:00:00 | 51,00 | 51,39 | 50,19 | 50,54 | 3.351.100 | | 2005-04-25 | 00:00:00 | 50,75 | 50,89 | 50,38 | 50,70 | 2.464.700 | | 2005-04-26 | 00:00:00 | 50,74 | 51,74 | 50,74 | 51,57 | 3.701.200 | | 2005-04-27 | 00:00:00 | 51,40 | 52,15 | 51,30 | 52,11 | 3.404.400 | | 2005-04-28 | 00:00:00 | 52,13 | 52,47 | 51,74 | 51,90 | 2.920.300 | | 2005-04-29 | 00:00:00 | 51,91 | 52,76 | 51,72 | 52,70 | 3.535.900 | | 2005-05-02 | 00:00:00 | 52,65 | 52,81 | 51,93 | 51,94 | 3.038.600 | | 2005-05-03 | 00:00:00 | 52,05 | 52,26 | 51,81 | 52,04 | 3.120.300 | | 2005-05-04 | 00:00:00 | 52,20 | 52,99 | 51,96 | 52,65 | 3.002.400 | | 2005-05-05 | 00:00:00 | 52,80 | 52,84 | 52,20 | 52,58 | 2.388.000 | | 2005-05-06 | 00:00:00 | 52,55 | 52,58 | 52,04 | 52,13 | 2.619.000 | | 2005-05-09 | 00:00:00 | 52,07 | 52,22 | 51,76 | 52,09 | 2.302.900 | | 2005-05-10 | 00:00:00 | 51,89 | 51,94 | 51,52 | 51,72 | 2.151.300 | | 2005-05-11 | 00:00:00 | 51,86 | 52,75 | 51,61 | 52,60 | 2.416.800 | | 2005-05-12 | 00:00:00 | 52,85 | 53,00 | 52,07 | 52,15 | 2.219.900 | | 2005-05-13 | 00:00:00 | 51,96 | 52,13 | 51,12 | 51,56 | 2.873.700 | | 2005-05-16 | 00:00:00 | 51,66 | 52,41 | 51,65 | 52,19 | 2.520.200 | | 2005-05-17 | 00:00:00 | 51,85 | 52,22 | 51,27 | 52,22 | 3.909.100 | | 2005-05-18 | 00:00:00 | 52,35 | 52,80 | 52,12 | 52,64 | 3.251.200 | | 2005-05-19 | 00:00:00 | 52,80 | 53,25 | 52,48 | 53,23 | 3.058.100 | | 2005-05-20 | 00:00:00 | 53,40 | 53,45 | 52,55 | 52,85 | 2.725.500 | | 2005-05-23 | 00:00:00 | 53,40 | 53,43 | 52,91 | 52,92 | 3.549.300 | | 2005-05-24 | 00:00:00 | 53,25 | 53,42 | 52,75 | 52,78 | 3.590.100 | | 2005-05-25 | 00:00:00 | 52,05 | 53,09 | 52,01 | 53,00 | 4.906.400 | | 2005-05-26 | 00:00:00 | 53,10 | 53,61 | 53,08 | 53,43 | 3.501.400 | | 2005-05-27 | 00:00:00 | 53,35 | 53,65 | 53,31 | 53,65 | 2.143.500 | | 2005-05-31 | 00:00:00 | 53,65 | 54,41 | 53,60 | 53,75 | 4.900.400 | | 2005-06-01 | 00:00:00 | 53,09 | 54,31 | 53,08 | 53,75 | 3.850.300 | | 2005-06-02 | 00:00:00 | 53,49 | 53,98 | 53,17 | 53,92 | 2.804.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
