(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 27,80 | 28,22 | 27,77 | 27,98 | 338.800 | | 2002-02-01 | 00:00:00 | 12,44 | 12,64 | 12,40 | 12,57 | 3.255 | | 2002-02-04 | 00:00:00 | 28,22 | 28,26 | 27,83 | 27,93 | 226.200 | | 2002-02-05 | 00:00:00 | 27,90 | 28,00 | 27,52 | 27,70 | 285.300 | | 2002-02-06 | 00:00:00 | 27,85 | 27,92 | 27,64 | 27,87 | 207.900 | | 2002-02-07 | 00:00:00 | 27,80 | 27,90 | 27,50 | 27,84 | 303.300 | | 2002-02-08 | 00:00:00 | 27,79 | 28,10 | 27,62 | 28,07 | 224.100 | | 2002-02-11 | 00:00:00 | 28,07 | 28,23 | 27,84 | 28,09 | 262.200 | | 2002-02-12 | 00:00:00 | 28,15 | 28,21 | 27,95 | 28,14 | 217.800 | | 2002-02-13 | 00:00:00 | 28,20 | 28,50 | 28,03 | 28,50 | 231.900 | | 2002-02-14 | 00:00:00 | 28,50 | 28,50 | 28,13 | 28,19 | 195.300 | | 2002-02-15 | 00:00:00 | 28,39 | 28,39 | 27,73 | 28,25 | 328.500 | | 2002-02-19 | 00:00:00 | 28,00 | 28,17 | 27,91 | 28,10 | 144.400 | | 2002-02-20 | 00:00:00 | 28,10 | 28,10 | 27,61 | 28,09 | 311.100 | | 2002-02-21 | 00:00:00 | 28,00 | 28,10 | 27,76 | 27,77 | 255.300 | | 2002-02-22 | 00:00:00 | 27,92 | 28,20 | 27,55 | 28,20 | 230.700 | | 2002-02-25 | 00:00:00 | 28,25 | 28,50 | 27,98 | 28,50 | 228.900 | | 2002-02-26 | 00:00:00 | 28,50 | 28,60 | 28,43 | 28,47 | 336.000 | | 2002-02-27 | 00:00:00 | 28,50 | 29,05 | 28,50 | 28,87 | 311.000 | | 2002-02-28 | 00:00:00 | 28,90 | 29,15 | 28,74 | 29,15 | 287.400 | | 2002-03-01 | 00:00:00 | 29,30 | 29,75 | 29,15 | 29,71 | 553.200 | | 2002-03-04 | 00:00:00 | 29,96 | 29,99 | 29,28 | 29,37 | 426.000 | | 2002-03-05 | 00:00:00 | 29,37 | 29,40 | 28,84 | 29,05 | 297.600 | | 2002-03-06 | 00:00:00 | 29,25 | 29,51 | 28,95 | 29,51 | 365.700 | | 2002-03-07 | 00:00:00 | 29,71 | 29,71 | 28,98 | 29,41 | 434.400 | | 2002-03-08 | 00:00:00 | 29,76 | 29,76 | 28,99 | 29,25 | 339.300 | | 2002-03-11 | 00:00:00 | 29,25 | 29,50 | 29,15 | 29,50 | 201.000 | | 2002-03-12 | 00:00:00 | 29,25 | 29,81 | 29,25 | 29,80 | 236.200 | | 2002-03-13 | 00:00:00 | 29,75 | 29,99 | 29,55 | 29,92 | 267.800 | | 2002-03-14 | 00:00:00 | 29,97 | 30,09 | 29,60 | 29,65 | 426.600 | | 2002-03-15 | 00:00:00 | 29,65 | 29,81 | 29,58 | 29,75 | 324.600 | | 2002-03-18 | 00:00:00 | 29,65 | 29,92 | 29,47 | 29,73 | 437.800 | | 2002-03-19 | 00:00:00 | 29,69 | 29,94 | 29,62 | 29,78 | 456.800 | | 2002-03-20 | 00:00:00 | 29,68 | 29,90 | 29,33 | 29,56 | 283.200 | | 2002-03-21 | 00:00:00 | 29,57 | 29,80 | 29,05 | 29,80 | 237.900 | | 2002-03-22 | 00:00:00 | 29,65 | 29,90 | 29,59 | 29,86 | 201.000 | | 2002-03-25 | 00:00:00 | 29,90 | 29,95 | 29,70 | 29,88 | 239.800 | | 2002-03-26 | 00:00:00 | 30,00 | 30,41 | 29,90 | 30,41 | 446.000 | | 2002-03-27 | 00:00:00 | 30,50 | 30,95 | 30,45 | 30,91 | 398.700 | | 2002-03-28 | 00:00:00 | 30,91 | 31,09 | 30,67 | 31,00 | 294.900 | | 2002-04-01 | 00:00:00 | 31,10 | 31,40 | 30,89 | 31,38 | 444.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
