(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 | 2002-04-01 | 00:00:00 | 31,10 | 31,40 | 30,89 | 31,38 | 444.300 | 2002-04-02 | 00:00:00 | 31,20 | 31,88 | 31,20 | 31,70 | 430.200 | 2002-04-03 | 00:00:00 | 31,80 | 31,80 | 31,24 | 31,41 | 287.400 | 2002-04-04 | 00:00:00 | 31,50 | 31,78 | 31,35 | 31,49 | 367.200 | 2002-04-05 | 00:00:00 | 31,69 | 32,00 | 31,28 | 31,50 | 369.300 | 2002-04-08 | 00:00:00 | 31,70 | 32,24 | 31,50 | 32,23 | 507.000 | 2002-04-09 | 00:00:00 | 32,23 | 32,38 | 31,76 | 32,18 | 218.800 | 2002-04-10 | 00:00:00 | 32,18 | 32,96 | 32,05 | 32,94 | 367.200 | 2002-04-11 | 00:00:00 | 32,69 | 32,98 | 32,36 | 32,39 | 330.800 | 2002-04-12 | 00:00:00 | 32,49 | 32,50 | 31,35 | 31,81 | 369.900 | 2002-04-15 | 00:00:00 | 31,81 | 32,17 | 31,75 | 31,95 | 367.800 | 2002-04-16 | 00:00:00 | 32,00 | 32,44 | 31,96 | 32,44 | 178.600 | 2002-04-17 | 00:00:00 | 32,50 | 33,16 | 32,36 | 33,10 | 340.600 | 2002-04-18 | 00:00:00 | 33,20 | 33,45 | 32,70 | 33,15 | 323.100 | 2002-04-19 | 00:00:00 | 33,20 | 33,40 | 32,84 | 33,34 | 165.600 | 2002-04-22 | 00:00:00 | 33,24 | 33,24 | 32,84 | 32,95 | 263.700 | 2002-04-23 | 00:00:00 | 32,80 | 32,82 | 31,95 | 32,05 | 549.600 | 2002-04-24 | 00:00:00 | 32,10 | 32,22 | 30,20 | 30,25 | 947.700 | 2002-04-25 | 00:00:00 | 28,50 | 29,52 | 28,50 | 29,51 | 946.400 | 2002-04-26 | 00:00:00 | 29,58 | 29,75 | 28,45 | 29,14 | 743.100 | 2002-04-29 | 00:00:00 | 29,14 | 29,14 | 28,62 | 28,75 | 373.000 | 2002-04-30 | 00:00:00 | 28,75 | 29,25 | 28,75 | 29,13 | 411.900 | 2002-05-01 | 00:00:00 | 29,23 | 29,23 | 28,71 | 28,95 | 264.200 | 2002-05-02 | 00:00:00 | 29,00 | 29,18 | 28,74 | 29,03 | 253.500 | 2002-05-03 | 00:00:00 | 29,10 | 29,35 | 28,76 | 29,15 | 307.400 | 2002-05-06 | 00:00:00 | 29,15 | 29,21 | 28,57 | 28,70 | 418.500 | 2002-05-07 | 00:00:00 | 28,60 | 28,92 | 28,15 | 28,66 | 309.900 | 2002-05-08 | 00:00:00 | 28,86 | 29,26 | 28,50 | 29,14 | 482.800 | 2002-05-09 | 00:00:00 | 29,29 | 29,53 | 29,20 | 29,34 | 384.600 | 2002-05-10 | 00:00:00 | 29,36 | 29,53 | 29,21 | 29,53 | 269.100 | 2002-05-13 | 00:00:00 | 29,41 | 29,69 | 29,23 | 29,62 | 222.600 | 2002-05-14 | 00:00:00 | 29,42 | 29,94 | 29,42 | 29,87 | 207.000 | 2002-05-15 | 00:00:00 | 29,82 | 29,85 | 29,64 | 29,73 | 261.600 | 2002-05-16 | 00:00:00 | 29,53 | 29,63 | 29,00 | 29,30 | 359.100 | 2002-05-17 | 00:00:00 | 29,45 | 29,45 | 29,13 | 29,42 | 304.200 | 2002-05-20 | 00:00:00 | 29,42 | 29,87 | 29,36 | 29,80 | 238.800 | 2002-05-21 | 00:00:00 | 29,60 | 29,82 | 29,21 | 29,46 | 213.600 | 2002-05-22 | 00:00:00 | 29,46 | 29,76 | 29,16 | 29,66 | 166.200 | 2002-05-23 | 00:00:00 | 29,56 | 30,15 | 29,55 | 30,15 | 248.800 | 2002-05-24 | 00:00:00 | 30,15 | 30,43 | 29,89 | 30,40 | 142.200 | 2002-05-28 | 00:00:00 | 30,20 | 30,20 | 29,56 | 30,20 | 329.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|