(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 25,51 | 25,75 | 24,96 | 25,62 | 416.100 | | 2001-10-08 | 00:00:00 | 25,47 | 25,92 | 25,25 | 25,60 | 179.600 | | 2001-10-09 | 00:00:00 | 25,35 | 25,60 | 25,25 | 25,49 | 239.100 | | 2001-10-10 | 00:00:00 | 25,49 | 26,00 | 25,40 | 25,77 | 508.500 | | 2001-10-11 | 00:00:00 | 25,97 | 26,30 | 25,85 | 26,04 | 205.600 | | 2001-10-12 | 00:00:00 | 26,00 | 26,23 | 25,40 | 25,62 | 195.900 | | 2001-10-15 | 00:00:00 | 25,67 | 25,88 | 25,26 | 25,33 | 183.600 | | 2001-10-16 | 00:00:00 | 25,53 | 26,38 | 25,51 | 26,35 | 178.200 | | 2001-10-17 | 00:00:00 | 26,75 | 26,76 | 26,02 | 26,02 | 235.800 | | 2001-10-18 | 00:00:00 | 26,22 | 26,22 | 25,34 | 25,57 | 247.500 | | 2001-10-19 | 00:00:00 | 25,65 | 26,25 | 25,48 | 26,06 | 194.000 | | 2001-10-22 | 00:00:00 | 25,86 | 26,35 | 25,70 | 26,02 | 252.300 | | 2001-10-23 | 00:00:00 | 26,17 | 26,31 | 25,85 | 25,98 | 199.500 | | 2001-10-24 | 00:00:00 | 25,98 | 25,98 | 23,35 | 23,47 | 978.600 | | 2001-10-25 | 00:00:00 | 23,27 | 24,74 | 23,00 | 24,69 | 1.176.300 | | 2001-10-26 | 00:00:00 | 24,79 | 24,80 | 24,20 | 24,78 | 500.100 | | 2001-10-29 | 00:00:00 | 24,70 | 24,79 | 24,38 | 24,38 | 477.300 | | 2001-10-30 | 00:00:00 | 24,35 | 24,35 | 23,45 | 23,79 | 304.800 | | 2001-10-31 | 00:00:00 | 23,79 | 24,50 | 23,65 | 24,31 | 586.800 | | 2001-11-01 | 00:00:00 | 24,06 | 24,54 | 24,05 | 24,54 | 459.600 | | 2001-11-02 | 00:00:00 | 24,50 | 24,72 | 24,05 | 24,13 | 309.300 | | 2001-11-05 | 00:00:00 | 24,01 | 24,61 | 24,01 | 24,52 | 224.100 | | 2001-11-06 | 00:00:00 | 24,27 | 24,56 | 24,01 | 24,35 | 363.200 | | 2001-11-07 | 00:00:00 | 24,60 | 24,75 | 24,31 | 24,50 | 432.300 | | 2001-11-08 | 00:00:00 | 24,75 | 25,14 | 24,71 | 24,94 | 324.300 | | 2001-11-09 | 00:00:00 | 24,85 | 25,15 | 24,80 | 24,90 | 283.000 | | 2001-11-12 | 00:00:00 | 25,10 | 25,10 | 24,61 | 24,74 | 191.100 | | 2001-11-13 | 00:00:00 | 24,75 | 25,00 | 24,47 | 25,00 | 227.100 | | 2001-11-14 | 00:00:00 | 25,00 | 25,09 | 24,77 | 24,87 | 318.000 | | 2001-11-15 | 00:00:00 | 24,92 | 24,95 | 24,41 | 24,47 | 520.500 | | 2001-11-16 | 00:00:00 | 24,82 | 24,92 | 24,50 | 24,75 | 401.000 | | 2001-11-19 | 00:00:00 | 24,55 | 24,84 | 24,40 | 24,73 | 200.100 | | 2001-11-20 | 00:00:00 | 24,73 | 25,13 | 24,65 | 25,02 | 386.600 | | 2001-11-21 | 00:00:00 | 25,17 | 25,23 | 24,40 | 24,93 | 170.400 | | 2001-11-23 | 00:00:00 | 24,97 | 25,43 | 24,69 | 25,39 | 129.900 | | 2001-11-26 | 00:00:00 | 25,59 | 25,64 | 24,81 | 25,41 | 268.200 | | 2001-11-27 | 00:00:00 | 25,31 | 25,43 | 24,80 | 25,11 | 543.600 | | 2001-11-28 | 00:00:00 | 25,15 | 25,15 | 24,55 | 24,60 | 315.300 | | 2001-11-29 | 00:00:00 | 24,70 | 25,17 | 24,55 | 24,90 | 326.200 | | 2001-11-30 | 00:00:00 | 25,05 | 25,10 | 24,56 | 24,56 | 346.800 | | 2001-12-03 | 00:00:00 | 24,57 | 25,10 | 24,20 | 25,00 | 296.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
