(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 2024-04-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-22 | 00:00:00 | 27,66 | 27,85 | 27,59 | 27,80 | 418.613 | | 2018-05-23 | 00:00:00 | 27,82 | 28,00 | 27,75 | 27,91 | 436.873 | | 2018-05-24 | 00:00:00 | 27,89 | 27,92 | 27,73 | 27,84 | 523.175 | | 2018-05-25 | 00:00:00 | 27,74 | 27,87 | 27,64 | 27,75 | 519.019 | | 2018-05-29 | 00:00:00 | 27,64 | 27,85 | 27,56 | 27,76 | 605.608 | | 2018-05-30 | 00:00:00 | 27,75 | 28,23 | 27,66 | 28,04 | 1.329.229 | | 2018-05-31 | 00:00:00 | 27,95 | 28,24 | 27,77 | 27,80 | 581.424 | | 2018-06-01 | 00:00:00 | 27,90 | 27,90 | 27,52 | 27,57 | 439.024 | | 2018-06-04 | 00:00:00 | 27,71 | 27,92 | 27,66 | 27,92 | 864.987 | | 2018-06-05 | 00:00:00 | 27,92 | 27,96 | 27,49 | 27,66 | 416.387 | | 2018-06-06 | 00:00:00 | 27,69 | 27,69 | 27,05 | 27,28 | 774.762 | | 2018-06-07 | 00:00:00 | 27,34 | 27,49 | 27,12 | 27,30 | 523.674 | | 2018-06-08 | 00:00:00 | 27,38 | 27,70 | 27,31 | 27,39 | 478.846 | | 2018-06-11 | 00:00:00 | 27,54 | 27,54 | 27,20 | 27,33 | 561.479 | | 2018-06-12 | 00:00:00 | 27,33 | 27,82 | 27,28 | 27,79 | 629.940 | | 2018-06-13 | 00:00:00 | 27,64 | 27,86 | 27,54 | 27,77 | 904.925 | | 2018-06-14 | 00:00:00 | 27,88 | 28,19 | 27,83 | 28,14 | 759.576 | | 2018-06-15 | 00:00:00 | 28,14 | 28,15 | 27,52 | 28,14 | 1.424.421 | | 2018-06-18 | 00:00:00 | 28,09 | 28,35 | 28,09 | 28,30 | 352.735 | | 2018-06-19 | 00:00:00 | 28,29 | 28,77 | 28,29 | 28,73 | 997.336 | | 2018-06-20 | 00:00:00 | 28,72 | 28,83 | 28,55 | 28,70 | 710.754 | | 2018-06-21 | 00:00:00 | 28,67 | 28,80 | 28,29 | 28,41 | 628.702 | | 2018-06-22 | 00:00:00 | 28,55 | 28,79 | 28,41 | 28,60 | 966.034 | | 2018-06-25 | 00:00:00 | 28,66 | 28,81 | 28,48 | 28,79 | 434.301 | | 2018-06-26 | 00:00:00 | 28,68 | 28,89 | 28,61 | 28,61 | 458.042 | | 2018-06-27 | 00:00:00 | 28,59 | 28,91 | 28,57 | 28,78 | 599.616 | | 2018-06-28 | 00:00:00 | 28,80 | 29,14 | 28,71 | 28,73 | 496.284 | | 2018-06-29 | 00:00:00 | 28,71 | 28,84 | 28,59 | 28,68 | 482.776 | | 2018-07-02 | 00:00:00 | 28,68 | 28,84 | 28,59 | 28,82 | 595.567 | | 2018-07-03 | 00:00:00 | 28,87 | 29,22 | 28,74 | 29,05 | 311.540 | | 2018-07-05 | 00:00:00 | 29,07 | 29,22 | 28,88 | 29,21 | 514.707 | | 2018-07-06 | 00:00:00 | 29,24 | 29,62 | 29,21 | 29,60 | 612.719 | | 2018-07-09 | 00:00:00 | 29,60 | 29,60 | 28,83 | 28,84 | 776.205 | | 2018-07-10 | 00:00:00 | 28,77 | 29,00 | 28,60 | 28,93 | 998.598 | | 2018-07-11 | 00:00:00 | 28,90 | 29,16 | 28,82 | 29,05 | 738.588 | | 2018-07-12 | 00:00:00 | 29,12 | 29,20 | 28,94 | 29,11 | 851.684 | | 2018-07-13 | 00:00:00 | 29,14 | 29,30 | 29,10 | 29,29 | 624.041 | | 2018-07-16 | 00:00:00 | 29,29 | 29,36 | 29,04 | 29,15 | 444.936 | | 2018-07-17 | 00:00:00 | 29,13 | 29,33 | 29,04 | 29,20 | 488.546 | | 2018-07-18 | 00:00:00 | 29,14 | 29,23 | 28,84 | 28,94 | 490.863 | | 2018-07-19 | 00:00:00 | 29,13 | 29,50 | 29,10 | 29,34 | 573.720 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
