(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 | | 2002-07-24 | 00:00:00 | 19,74 | 19,74 | 18,00 | 18,70 | 3.007.400 | | 2002-07-25 | 00:00:00 | 18,50 | 19,55 | 18,07 | 19,34 | 2.389.800 | | 2002-07-26 | 00:00:00 | 19,74 | 20,22 | 19,49 | 20,16 | 709.500 | | 2002-07-29 | 00:00:00 | 20,95 | 21,88 | 20,55 | 21,08 | 1.110.900 | | 2002-07-30 | 00:00:00 | 21,33 | 22,10 | 21,27 | 21,90 | 914.100 | | 2002-07-31 | 00:00:00 | 22,00 | 22,56 | 21,78 | 22,56 | 695.200 | | 2002-08-01 | 00:00:00 | 22,81 | 22,95 | 22,15 | 22,49 | 867.300 | | 2002-08-02 | 00:00:00 | 22,49 | 22,59 | 22,01 | 22,10 | 407.200 | | 2002-08-05 | 00:00:00 | 22,35 | 22,70 | 21,50 | 21,64 | 391.200 | | 2002-08-06 | 00:00:00 | 21,64 | 22,50 | 21,64 | 22,35 | 540.400 | | 2002-08-07 | 00:00:00 | 22,65 | 23,24 | 22,20 | 23,21 | 455.700 | | 2002-08-08 | 00:00:00 | 22,96 | 23,41 | 22,71 | 23,40 | 721.800 | | 2002-08-09 | 00:00:00 | 23,45 | 23,62 | 23,00 | 23,60 | 366.900 | | 2002-08-12 | 00:00:00 | 23,50 | 24,03 | 23,06 | 23,82 | 245.100 | | 2002-08-13 | 00:00:00 | 23,83 | 23,83 | 23,15 | 23,19 | 378.000 | | 2002-08-14 | 00:00:00 | 23,34 | 23,80 | 23,12 | 23,80 | 332.400 | | 2002-08-15 | 00:00:00 | 23,80 | 24,50 | 23,77 | 23,90 | 354.300 | | 2002-08-16 | 00:00:00 | 23,90 | 24,35 | 23,70 | 24,21 | 328.800 | | 2002-08-19 | 00:00:00 | 24,31 | 24,54 | 24,10 | 24,48 | 339.600 | | 2002-08-20 | 00:00:00 | 24,68 | 24,69 | 24,20 | 24,59 | 253.200 | | 2002-08-21 | 00:00:00 | 24,59 | 25,15 | 24,40 | 25,15 | 328.000 | | 2002-08-22 | 00:00:00 | 25,15 | 26,14 | 25,12 | 25,99 | 403.800 | | 2002-08-23 | 00:00:00 | 26,00 | 26,00 | 25,31 | 25,56 | 240.000 | | 2002-08-26 | 00:00:00 | 25,57 | 26,16 | 25,44 | 26,16 | 281.400 | | 2002-08-27 | 00:00:00 | 26,36 | 26,36 | 25,88 | 25,98 | 457.200 | | 2002-08-28 | 00:00:00 | 25,88 | 25,88 | 24,42 | 24,49 | 715.500 | | 2002-08-29 | 00:00:00 | 24,50 | 24,50 | 24,23 | 24,29 | 644.700 | | 2002-08-30 | 00:00:00 | 24,44 | 24,51 | 24,13 | 24,13 | 394.600 | | 2002-09-03 | 00:00:00 | 24,00 | 24,10 | 23,55 | 23,84 | 377.700 | | 2002-09-04 | 00:00:00 | 23,80 | 24,38 | 23,56 | 24,38 | 445.800 | | 2002-09-05 | 00:00:00 | 24,38 | 24,57 | 24,02 | 24,02 | 345.300 | | 2002-09-06 | 00:00:00 | 24,15 | 24,61 | 24,12 | 24,56 | 369.300 | | 2002-09-09 | 00:00:00 | 24,55 | 24,55 | 23,76 | 23,83 | 502.600 | | 2002-09-10 | 00:00:00 | 23,70 | 23,82 | 23,10 | 23,20 | 889.500 | | 2002-09-11 | 00:00:00 | 23,10 | 23,30 | 22,70 | 22,71 | 855.000 | | 2002-09-12 | 00:00:00 | 23,05 | 23,27 | 22,55 | 22,70 | 808.800 | | 2002-09-13 | 00:00:00 | 22,85 | 23,72 | 22,70 | 23,33 | 737.400 | | 2002-09-16 | 00:00:00 | 23,00 | 23,60 | 23,00 | 23,48 | 379.800 | | 2002-09-17 | 00:00:00 | 23,73 | 23,76 | 23,13 | 23,24 | 420.300 | | 2002-09-18 | 00:00:00 | 23,36 | 23,65 | 23,05 | 23,23 | 459.000 | | 2002-09-19 | 00:00:00 | 23,43 | 23,43 | 22,57 | 22,57 | 277.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
