(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-06-07 | 00:00:00 | 36,20 | 36,45 | 35,19 | 35,29 | 541.200 | 2001-06-08 | 00:00:00 | 35,33 | 35,33 | 34,56 | 34,95 | 392.400 | 2001-06-11 | 00:00:00 | 34,75 | 35,24 | 34,75 | 35,01 | 341.600 | 2001-06-12 | 00:00:00 | 34,85 | 35,16 | 34,74 | 34,94 | 312.900 | 2001-06-13 | 00:00:00 | 34,93 | 35,25 | 34,78 | 34,79 | 357.300 | 2001-06-14 | 00:00:00 | 34,85 | 34,85 | 33,58 | 33,61 | 461.100 | 2001-06-15 | 00:00:00 | 33,61 | 34,14 | 33,01 | 34,04 | 1.489.500 | 2001-06-18 | 00:00:00 | 34,09 | 34,57 | 33,87 | 34,15 | 466.200 | 2001-06-19 | 00:00:00 | 33,95 | 34,24 | 33,79 | 34,00 | 278.400 | 2001-06-20 | 00:00:00 | 34,05 | 34,29 | 33,60 | 34,20 | 415.500 | 2001-06-21 | 00:00:00 | 34,20 | 34,24 | 33,04 | 33,20 | 450.900 | 2001-06-22 | 00:00:00 | 33,19 | 33,62 | 32,35 | 32,40 | 711.600 | 2001-06-25 | 00:00:00 | 32,50 | 32,92 | 32,00 | 32,00 | 650.400 | 2001-06-26 | 00:00:00 | 31,85 | 31,90 | 31,50 | 31,90 | 577.200 | 2001-06-27 | 00:00:00 | 31,95 | 32,07 | 31,77 | 31,91 | 649.500 | 2001-06-28 | 00:00:00 | 32,42 | 33,18 | 32,31 | 32,47 | 503.700 | 2001-06-29 | 00:00:00 | 32,47 | 32,47 | 31,38 | 31,64 | 3.830.100 | 2001-07-02 | 00:00:00 | 32,00 | 32,36 | 31,60 | 31,80 | 757.200 | 2001-07-03 | 00:00:00 | 31,91 | 32,69 | 31,91 | 32,51 | 682.200 | 2001-07-05 | 00:00:00 | 32,45 | 32,90 | 32,45 | 32,60 | 546.300 | 2001-07-06 | 00:00:00 | 32,55 | 32,87 | 32,25 | 32,55 | 425.100 | 2001-07-09 | 00:00:00 | 32,65 | 32,77 | 32,10 | 32,25 | 796.500 | 2001-07-10 | 00:00:00 | 32,35 | 32,58 | 31,99 | 32,08 | 518.100 | 2001-07-11 | 00:00:00 | 32,15 | 32,39 | 31,96 | 32,19 | 323.600 | 2001-07-12 | 00:00:00 | 32,17 | 32,42 | 32,13 | 32,25 | 342.400 | 2001-07-13 | 00:00:00 | 32,22 | 32,28 | 31,90 | 32,22 | 555.800 | 2001-07-16 | 00:00:00 | 32,17 | 32,37 | 31,84 | 31,84 | 538.600 | 2001-07-17 | 00:00:00 | 31,84 | 31,94 | 31,33 | 31,58 | 341.400 | 2001-07-18 | 00:00:00 | 31,58 | 31,62 | 30,57 | 30,72 | 580.500 | 2001-07-19 | 00:00:00 | 30,92 | 31,15 | 30,09 | 30,22 | 384.600 | 2001-07-20 | 00:00:00 | 30,72 | 31,33 | 29,83 | 29,90 | 564.300 | 2001-07-23 | 00:00:00 | 30,00 | 30,44 | 29,66 | 29,67 | 305.400 | 2001-07-24 | 00:00:00 | 29,47 | 29,55 | 28,00 | 28,40 | 466.200 | 2001-07-25 | 00:00:00 | 28,50 | 29,60 | 28,39 | 29,00 | 537.000 | 2001-07-26 | 00:00:00 | 29,20 | 29,51 | 29,10 | 29,30 | 733.500 | 2001-07-27 | 00:00:00 | 29,30 | 29,68 | 29,24 | 29,53 | 198.900 | 2001-07-30 | 00:00:00 | 29,50 | 30,10 | 29,21 | 29,98 | 309.300 | 2001-07-31 | 00:00:00 | 30,28 | 30,52 | 30,20 | 30,37 | 348.800 | 2001-08-01 | 00:00:00 | 30,47 | 31,21 | 30,41 | 30,72 | 483.600 | 2001-08-02 | 00:00:00 | 31,00 | 31,05 | 30,60 | 30,84 | 224.100 | 2001-08-03 | 00:00:00 | 30,90 | 31,55 | 30,26 | 30,30 | 184.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|