(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-14 | 00:00:00 | 27,10 | 27,24 | 27,00 | 27,09 | 961.102 | | 2018-09-17 | 00:00:00 | 27,19 | 27,29 | 27,03 | 27,07 | 864.141 | | 2018-09-18 | 00:00:00 | 27,07 | 27,21 | 27,02 | 27,10 | 826.057 | | 2018-09-19 | 00:00:00 | 27,09 | 27,11 | 26,22 | 26,33 | 822.933 | | 2018-09-20 | 00:00:00 | 26,39 | 26,40 | 26,22 | 26,37 | 872.955 | | 2018-09-21 | 00:00:00 | 26,30 | 26,45 | 26,26 | 26,29 | 1.653.479 | | 2018-09-24 | 00:00:00 | 26,29 | 26,35 | 25,80 | 25,88 | 1.162.427 | | 2018-09-25 | 00:00:00 | 25,94 | 25,95 | 25,70 | 25,73 | 672.682 | | 2018-09-26 | 00:00:00 | 25,81 | 25,88 | 25,33 | 25,35 | 827.012 | | 2018-09-27 | 00:00:00 | 25,39 | 25,74 | 25,37 | 25,57 | 819.861 | | 2018-09-28 | 00:00:00 | 25,58 | 25,83 | 25,55 | 25,69 | 699.976 | | 2018-10-01 | 00:00:00 | 25,68 | 25,77 | 25,45 | 25,55 | 686.984 | | 2018-10-02 | 00:00:00 | 25,62 | 25,95 | 25,56 | 25,82 | 948.836 | | 2018-10-03 | 00:00:00 | 25,83 | 25,98 | 25,48 | 25,56 | 1.246.527 | | 2018-10-04 | 00:00:00 | 25,53 | 25,92 | 25,48 | 25,81 | 1.234.911 | | 2018-10-05 | 00:00:00 | 25,80 | 26,06 | 25,80 | 26,00 | 769.048 | | 2018-10-08 | 00:00:00 | 26,03 | 26,38 | 26,02 | 26,29 | 712.760 | | 2018-10-09 | 00:00:00 | 26,27 | 26,37 | 26,04 | 26,19 | 496.441 | | 2018-10-10 | 00:00:00 | 26,17 | 26,42 | 26,07 | 26,07 | 829.779 | | 2018-10-11 | 00:00:00 | 26,10 | 26,06 | 25,64 | 25,86 | 104.607 | | 2018-10-12 | 00:00:00 | 25,51 | 25,55 | 25,09 | 25,19 | 789.918 | | 2018-10-15 | 00:00:00 | 25,14 | 25,33 | 25,12 | 25,19 | 755.985 | | 2018-10-16 | 00:00:00 | 25,22 | 25,52 | 25,08 | 25,42 | 891.953 | | 2018-10-17 | 00:00:00 | 25,33 | 25,68 | 25,22 | 25,64 | 740.925 | | 2018-10-18 | 00:00:00 | 25,63 | 26,09 | 25,63 | 25,89 | 1.039.823 | | 2018-10-19 | 00:00:00 | 25,94 | 26,18 | 25,92 | 26,09 | 931.459 | | 2018-10-22 | 00:00:00 | 26,07 | 26,20 | 26,02 | 26,15 | 883.948 | | 2018-10-23 | 00:00:00 | 26,06 | 26,14 | 25,85 | 25,85 | 93.683 | | 2018-10-24 | 00:00:00 | 26,00 | 26,53 | 25,98 | 26,34 | 1.112.927 | | 2018-10-25 | 00:00:00 | 26,31 | 26,31 | 25,54 | 25,63 | 1.421.166 | | 2018-10-26 | 00:00:00 | 25,57 | 25,73 | 25,13 | 25,39 | 923.437 | | 2018-10-29 | 00:00:00 | 25,50 | 25,92 | 25,43 | 25,52 | 992.900 | | 2018-10-30 | 00:00:00 | 25,51 | 25,75 | 25,19 | 25,27 | 1.258.321 | | 2018-10-31 | 00:00:00 | 25,28 | 25,28 | 24,58 | 24,96 | 2.904.737 | | 2018-11-01 | 00:00:00 | 25,45 | 26,12 | 25,18 | 25,92 | 1.585.036 | | 2018-11-02 | 00:00:00 | 25,91 | 26,08 | 25,37 | 25,53 | 1.236.612 | | 2018-11-05 | 00:00:00 | 25,49 | 26,07 | 25,41 | 25,92 | 1.400.508 | | 2018-11-06 | 00:00:00 | 25,93 | 26,01 | 25,80 | 25,91 | 1.270.750 | | 2018-11-07 | 00:00:00 | 26,04 | 26,24 | 25,91 | 26,21 | 664.749 | | 2018-11-08 | 00:00:00 | 26,25 | 26,34 | 26,08 | 26,34 | 570.326 | | 2018-11-09 | 00:00:00 | 26,25 | 26,72 | 26,20 | 26,53 | 771.482 | | | << < 101 102 103 > >> |
|
