(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 30,20 | 30,20 | 29,56 | 30,20 | 329.100 | | 2002-05-29 | 00:00:00 | 30,20 | 30,20 | 29,35 | 29,77 | 222.800 | | 2002-05-30 | 00:00:00 | 29,77 | 29,77 | 29,34 | 29,72 | 196.600 | | 2002-05-31 | 00:00:00 | 29,87 | 30,30 | 29,79 | 29,97 | 294.300 | | 2002-06-03 | 00:00:00 | 29,87 | 30,14 | 29,32 | 29,35 | 223.200 | | 2002-06-04 | 00:00:00 | 29,00 | 29,84 | 28,99 | 29,54 | 285.000 | | 2002-06-05 | 00:00:00 | 29,40 | 29,43 | 29,01 | 29,35 | 170.600 | | 2002-06-06 | 00:00:00 | 29,36 | 29,49 | 28,89 | 29,15 | 363.200 | | 2002-06-07 | 00:00:00 | 29,10 | 29,81 | 29,00 | 29,61 | 222.600 | | 2002-06-10 | 00:00:00 | 29,51 | 29,51 | 28,81 | 29,00 | 158.000 | | 2002-06-11 | 00:00:00 | 28,76 | 29,08 | 28,26 | 28,31 | 195.900 | | 2002-06-12 | 00:00:00 | 28,41 | 29,00 | 28,19 | 28,97 | 179.400 | | 2002-06-13 | 00:00:00 | 29,00 | 29,09 | 28,42 | 28,43 | 187.200 | | 2002-06-14 | 00:00:00 | 28,68 | 28,90 | 28,01 | 28,55 | 237.600 | | 2002-06-17 | 00:00:00 | 28,55 | 29,06 | 28,43 | 28,70 | 268.200 | | 2002-06-18 | 00:00:00 | 28,90 | 29,42 | 28,90 | 29,08 | 282.900 | | 2002-06-19 | 00:00:00 | 29,09 | 29,09 | 28,61 | 28,75 | 301.500 | | 2002-06-20 | 00:00:00 | 28,75 | 28,93 | 28,37 | 28,45 | 283.200 | | 2002-06-21 | 00:00:00 | 28,00 | 28,50 | 28,00 | 28,28 | 429.800 | | 2002-06-24 | 00:00:00 | 28,28 | 28,28 | 27,30 | 27,65 | 431.700 | | 2002-06-25 | 00:00:00 | 27,90 | 27,96 | 27,21 | 27,37 | 419.700 | | 2002-06-26 | 00:00:00 | 26,73 | 26,78 | 25,91 | 26,09 | 759.200 | | 2002-06-27 | 00:00:00 | 26,29 | 26,31 | 25,75 | 26,14 | 469.200 | | 2002-06-28 | 00:00:00 | 26,34 | 26,52 | 26,22 | 26,29 | 701.600 | | 2002-07-01 | 00:00:00 | 26,54 | 27,40 | 26,51 | 26,72 | 886.200 | | 2002-07-02 | 00:00:00 | 26,73 | 26,73 | 25,49 | 25,63 | 461.400 | | 2002-07-03 | 00:00:00 | 25,55 | 25,61 | 25,44 | 25,49 | 506.400 | | 2002-07-05 | 00:00:00 | 25,64 | 25,68 | 25,44 | 25,60 | 495.000 | | 2002-07-08 | 00:00:00 | 25,60 | 25,66 | 25,10 | 25,16 | 710.700 | | 2002-07-09 | 00:00:00 | 25,20 | 25,71 | 24,64 | 24,67 | 470.100 | | 2002-07-10 | 00:00:00 | 24,50 | 24,95 | 23,49 | 23,50 | 621.600 | | 2002-07-11 | 00:00:00 | 23,50 | 23,70 | 23,10 | 23,32 | 511.600 | | 2002-07-12 | 00:00:00 | 23,52 | 23,67 | 22,69 | 22,89 | 299.400 | | 2002-07-15 | 00:00:00 | 22,90 | 23,52 | 22,27 | 23,52 | 772.200 | | 2002-07-16 | 00:00:00 | 23,67 | 23,72 | 23,10 | 23,42 | 574.500 | | 2002-07-17 | 00:00:00 | 23,47 | 23,75 | 22,85 | 23,12 | 333.600 | | 2002-07-18 | 00:00:00 | 23,27 | 23,56 | 23,11 | 23,11 | 368.600 | | 2002-07-19 | 00:00:00 | 23,12 | 23,12 | 21,70 | 21,93 | 893.200 | | 2002-07-22 | 00:00:00 | 21,75 | 21,99 | 21,40 | 21,64 | 689.700 | | 2002-07-23 | 00:00:00 | 21,70 | 21,83 | 19,94 | 19,99 | 626.800 | | 2002-07-24 | 00:00:00 | 19,74 | 19,74 | 18,00 | 18,70 | 3.007.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
