(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 24,57 | 25,10 | 24,20 | 25,00 | 296.600 | | 2001-12-04 | 00:00:00 | 25,01 | 25,30 | 24,68 | 25,21 | 464.400 | | 2001-12-05 | 00:00:00 | 25,36 | 26,00 | 25,36 | 25,50 | 471.900 | | 2001-12-06 | 00:00:00 | 25,30 | 25,99 | 25,22 | 25,55 | 522.400 | | 2001-12-07 | 00:00:00 | 25,54 | 26,93 | 25,53 | 26,77 | 643.500 | | 2001-12-10 | 00:00:00 | 27,02 | 27,02 | 26,35 | 26,47 | 309.900 | | 2001-12-11 | 00:00:00 | 26,44 | 26,49 | 25,11 | 25,17 | 389.400 | | 2001-12-12 | 00:00:00 | 25,37 | 25,96 | 25,01 | 25,57 | 319.500 | | 2001-12-13 | 00:00:00 | 25,58 | 25,97 | 25,05 | 25,05 | 361.400 | | 2001-12-14 | 00:00:00 | 25,45 | 25,75 | 25,18 | 25,53 | 290.400 | | 2001-12-17 | 00:00:00 | 25,38 | 25,99 | 25,36 | 25,52 | 453.300 | | 2001-12-18 | 00:00:00 | 25,50 | 25,50 | 25,20 | 25,49 | 974.100 | | 2001-12-19 | 00:00:00 | 25,50 | 26,38 | 25,39 | 26,19 | 480.600 | | 2001-12-20 | 00:00:00 | 26,20 | 26,37 | 26,05 | 26,25 | 248.000 | | 2001-12-21 | 00:00:00 | 26,15 | 26,94 | 26,14 | 26,94 | 644.400 | | 2001-12-24 | 00:00:00 | 26,90 | 27,57 | 26,63 | 27,51 | 338.100 | | 2001-12-26 | 00:00:00 | 27,51 | 27,75 | 27,40 | 27,73 | 265.000 | | 2001-12-27 | 00:00:00 | 27,58 | 28,00 | 27,58 | 27,70 | 474.600 | | 2001-12-28 | 00:00:00 | 27,80 | 28,04 | 27,54 | 28,01 | 293.100 | | 2001-12-31 | 00:00:00 | 28,16 | 28,30 | 27,55 | 28,15 | 360.400 | | 2002-01-02 | 00:00:00 | 28,00 | 28,00 | 27,25 | 27,86 | 378.300 | | 2002-01-03 | 00:00:00 | 28,11 | 28,17 | 27,42 | 27,68 | 300.300 | | 2002-01-04 | 00:00:00 | 27,73 | 28,16 | 27,57 | 28,13 | 297.300 | | 2002-01-07 | 00:00:00 | 28,03 | 28,40 | 28,00 | 28,10 | 229.800 | | 2002-01-08 | 00:00:00 | 28,11 | 28,11 | 27,63 | 27,86 | 244.800 | | 2002-01-09 | 00:00:00 | 28,00 | 28,07 | 27,80 | 27,91 | 225.000 | | 2002-01-10 | 00:00:00 | 28,11 | 28,16 | 27,75 | 28,00 | 321.600 | | 2002-01-11 | 00:00:00 | 28,20 | 28,42 | 27,64 | 27,73 | 321.000 | | 2002-01-14 | 00:00:00 | 27,98 | 28,12 | 27,61 | 27,85 | 304.500 | | 2002-01-15 | 00:00:00 | 27,86 | 28,50 | 27,86 | 28,17 | 348.900 | | 2002-01-16 | 00:00:00 | 28,18 | 28,25 | 27,65 | 27,85 | 284.100 | | 2002-01-17 | 00:00:00 | 27,85 | 28,04 | 27,74 | 28,02 | 258.300 | | 2002-01-18 | 00:00:00 | 28,03 | 28,10 | 27,75 | 27,76 | 220.500 | | 2002-01-22 | 00:00:00 | 27,76 | 27,89 | 27,41 | 27,41 | 386.400 | | 2002-01-23 | 00:00:00 | 27,42 | 27,70 | 27,36 | 27,70 | 152.700 | | 2002-01-24 | 00:00:00 | 28,30 | 28,35 | 27,93 | 27,93 | 500.400 | | 2002-01-25 | 00:00:00 | 27,94 | 28,45 | 27,44 | 28,45 | 532.500 | | 2002-01-28 | 00:00:00 | 28,45 | 28,45 | 27,93 | 28,27 | 265.800 | | 2002-01-29 | 00:00:00 | 28,15 | 28,16 | 27,35 | 27,72 | 597.000 | | 2002-01-30 | 00:00:00 | 27,65 | 27,90 | 27,45 | 27,85 | 432.400 | | 2002-01-31 | 00:00:00 | 27,80 | 28,22 | 27,77 | 27,98 | 338.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
