(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 | | 2001-08-03 | 00:00:00 | 30,90 | 31,55 | 30,26 | 30,30 | 184.800 | | 2001-08-06 | 00:00:00 | 30,29 | 30,29 | 29,40 | 29,65 | 164.100 | | 2001-08-07 | 00:00:00 | 29,90 | 30,15 | 29,84 | 30,05 | 213.600 | | 2001-08-08 | 00:00:00 | 30,05 | 30,15 | 29,40 | 29,52 | 143.600 | | 2001-08-09 | 00:00:00 | 29,37 | 29,62 | 29,32 | 29,57 | 87.000 | | 2001-08-10 | 00:00:00 | 30,02 | 30,02 | 29,39 | 29,79 | 141.900 | | 2001-08-13 | 00:00:00 | 29,80 | 29,89 | 29,52 | 29,60 | 87.000 | | 2001-08-14 | 00:00:00 | 29,95 | 30,86 | 29,80 | 30,63 | 332.700 | | 2001-08-15 | 00:00:00 | 30,48 | 30,92 | 30,11 | 30,78 | 203.800 | | 2001-08-16 | 00:00:00 | 30,58 | 31,10 | 30,21 | 30,87 | 127.800 | | 2001-08-17 | 00:00:00 | 30,88 | 31,10 | 30,40 | 30,40 | 159.900 | | 2001-08-20 | 00:00:00 | 30,90 | 31,00 | 30,53 | 30,86 | 164.400 | | 2001-08-21 | 00:00:00 | 30,86 | 30,86 | 29,97 | 30,01 | 195.800 | | 2001-08-22 | 00:00:00 | 30,05 | 30,90 | 30,05 | 30,65 | 238.200 | | 2001-08-23 | 00:00:00 | 30,64 | 31,02 | 30,13 | 30,15 | 479.700 | | 2001-08-24 | 00:00:00 | 30,20 | 30,27 | 29,97 | 30,00 | 562.200 | | 2001-08-27 | 00:00:00 | 30,10 | 30,38 | 29,23 | 29,30 | 392.400 | | 2001-08-28 | 00:00:00 | 29,30 | 29,52 | 28,80 | 28,83 | 469.400 | | 2001-08-29 | 00:00:00 | 28,73 | 28,83 | 28,52 | 28,70 | 340.600 | | 2001-08-30 | 00:00:00 | 28,50 | 28,70 | 28,37 | 28,50 | 275.800 | | 2001-08-31 | 00:00:00 | 28,50 | 28,53 | 28,25 | 28,48 | 187.500 | | 2001-09-04 | 00:00:00 | 28,50 | 28,70 | 28,36 | 28,48 | 411.600 | | 2001-09-05 | 00:00:00 | 28,45 | 28,50 | 27,99 | 28,07 | 252.000 | | 2001-09-06 | 00:00:00 | 28,07 | 28,11 | 27,63 | 27,90 | 322.200 | | 2001-09-07 | 00:00:00 | 27,96 | 27,99 | 27,60 | 27,60 | 274.500 | | 2001-09-10 | 00:00:00 | 27,75 | 27,76 | 27,05 | 27,10 | 330.800 | | 2001-09-17 | 00:00:00 | 26,50 | 26,81 | 26,04 | 26,05 | 399.000 | | 2001-09-18 | 00:00:00 | 26,25 | 26,25 | 25,43 | 25,61 | 455.700 | | 2001-09-19 | 00:00:00 | 25,61 | 25,80 | 24,71 | 25,33 | 555.800 | | 2001-09-20 | 00:00:00 | 25,08 | 25,20 | 24,70 | 24,70 | 451.800 | | 2001-09-21 | 00:00:00 | 23,55 | 24,05 | 23,55 | 23,79 | 875.700 | | 2001-09-24 | 00:00:00 | 24,00 | 24,05 | 22,90 | 23,05 | 463.500 | | 2001-09-25 | 00:00:00 | 23,11 | 23,19 | 22,71 | 23,10 | 689.800 | | 2001-09-26 | 00:00:00 | 22,92 | 23,08 | 22,44 | 22,80 | 827.100 | | 2001-09-27 | 00:00:00 | 22,95 | 23,04 | 22,38 | 23,00 | 822.300 | | 2001-09-28 | 00:00:00 | 23,45 | 23,64 | 23,24 | 23,37 | 610.800 | | 2001-10-01 | 00:00:00 | 23,62 | 23,75 | 23,26 | 23,35 | 813.000 | | 2001-10-02 | 00:00:00 | 23,60 | 24,50 | 23,50 | 24,50 | 548.400 | | 2001-10-03 | 00:00:00 | 24,60 | 25,27 | 24,60 | 25,00 | 687.200 | | 2001-10-04 | 00:00:00 | 25,30 | 25,75 | 25,00 | 25,51 | 437.700 | | 2001-10-05 | 00:00:00 | 25,51 | 25,75 | 24,96 | 25,62 | 416.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
