(Login BolsaPT & Canal Forex) |
|
 MDU Resources Gro - [Ticker: MDU] |     | | Última Trade | 26,824 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 27,060 x 900 - 27,070 x 300 | EPS | 0,00 | | Abertura | 26,840 | PER | 0,00% | | Máximo | 26,915 | Pagamento Dividendo | | | Mínimo | 26,785 | Data Ex-Dividendo | | | Fecho Anterior | 26,820 | Yield | | | Volume | 153.222 | 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 MDU de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 20,02 | 20,02 | 19,52 | 19,52 | 117.600 | | 2000-01-04 | 00:00:00 | 19,77 | 21,13 | 19,58 | 20,70 | 416.100 | | 2000-01-05 | 00:00:00 | 20,76 | 21,19 | 20,51 | 20,51 | 171.900 | | 2000-01-06 | 00:00:00 | 20,45 | 20,70 | 20,02 | 20,20 | 113.800 | | 2000-01-07 | 00:00:00 | 20,33 | 20,45 | 19,65 | 19,96 | 284.400 | | 2000-01-10 | 00:00:00 | 20,02 | 20,20 | 19,89 | 20,08 | 65.100 | | 2000-01-11 | 00:00:00 | 19,96 | 20,14 | 19,77 | 19,77 | 60.300 | | 2000-01-12 | 00:00:00 | 19,77 | 19,83 | 19,40 | 19,58 | 79.200 | | 2000-01-13 | 00:00:00 | 19,77 | 20,02 | 19,65 | 19,89 | 250.800 | | 2000-01-14 | 00:00:00 | 19,77 | 19,77 | 19,34 | 19,46 | 180.900 | | 2000-01-18 | 00:00:00 | 19,52 | 19,71 | 19,34 | 19,71 | 186.300 | | 2000-01-19 | 00:00:00 | 19,83 | 20,08 | 19,65 | 20,08 | 107.100 | | 2000-01-20 | 00:00:00 | 20,08 | 20,08 | 19,58 | 19,83 | 132.300 | | 2000-01-21 | 00:00:00 | 19,65 | 20,20 | 19,34 | 20,20 | 149.100 | | 2000-01-24 | 00:00:00 | 20,33 | 20,51 | 20,08 | 20,20 | 148.000 | | 2000-01-25 | 00:00:00 | 20,14 | 20,20 | 19,58 | 19,83 | 190.500 | | 2000-01-26 | 00:00:00 | 19,89 | 20,02 | 19,65 | 19,83 | 198.300 | | 2000-01-27 | 00:00:00 | 19,65 | 19,96 | 19,65 | 19,65 | 562.200 | | 2000-01-28 | 00:00:00 | 19,83 | 20,08 | 19,71 | 19,96 | 138.000 | | 2000-01-31 | 00:00:00 | 20,20 | 20,33 | 19,58 | 19,58 | 150.800 | | 2000-02-01 | 00:00:00 | 19,65 | 19,77 | 19,58 | 19,65 | 264.200 | | 2000-02-02 | 00:00:00 | 19,65 | 19,77 | 19,58 | 19,65 | 198.600 | | 2000-02-03 | 00:00:00 | 19,58 | 20,14 | 19,58 | 19,96 | 148.500 | | 2000-02-04 | 00:00:00 | 20,02 | 20,14 | 19,83 | 19,96 | 83.200 | | 2000-02-07 | 00:00:00 | 19,96 | 19,96 | 19,58 | 19,71 | 101.700 | | 2000-02-08 | 00:00:00 | 19,77 | 19,83 | 19,58 | 19,58 | 72.300 | | 2000-02-09 | 00:00:00 | 19,65 | 19,77 | 19,52 | 19,71 | 678.600 | | 2000-02-10 | 00:00:00 | 19,83 | 19,89 | 19,21 | 19,46 | 184.000 | | 2000-02-11 | 00:00:00 | 19,46 | 19,83 | 19,46 | 19,77 | 290.400 | | 2000-02-14 | 00:00:00 | 19,77 | 19,83 | 19,52 | 19,65 | 137.200 | | 2000-02-15 | 00:00:00 | 19,65 | 19,77 | 19,40 | 19,65 | 116.700 | | 2000-02-16 | 00:00:00 | 19,65 | 19,83 | 19,65 | 19,71 | 54.900 | | 2000-02-17 | 00:00:00 | 19,71 | 19,77 | 19,58 | 19,71 | 113.800 | | 2000-02-18 | 00:00:00 | 19,77 | 19,77 | 19,34 | 19,71 | 181.500 | | 2000-02-22 | 00:00:00 | 19,83 | 19,83 | 19,34 | 19,46 | 93.200 | | 2000-02-23 | 00:00:00 | 8,72 | 8,75 | 8,44 | 8,53 | 1.057 | | 2000-02-24 | 00:00:00 | 18,90 | 18,90 | 18,35 | 18,47 | 70.600 | | 2000-02-25 | 00:00:00 | 18,41 | 18,47 | 17,79 | 18,04 | 138.600 | | 2000-02-28 | 00:00:00 | 18,16 | 18,72 | 18,04 | 18,72 | 222.800 | | 2000-02-29 | 00:00:00 | 18,66 | 19,03 | 18,19 | 18,84 | 183.900 | | 2000-03-01 | 00:00:00 | 18,84 | 18,84 | 18,10 | 18,72 | 151.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
