(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 23,43 | 23,43 | 22,57 | 22,57 | 277.800 | | 2002-09-20 | 00:00:00 | 22,58 | 22,58 | 22,01 | 22,17 | 627.900 | | 2002-09-23 | 00:00:00 | 22,12 | 22,48 | 22,09 | 22,33 | 397.800 | | 2002-09-24 | 00:00:00 | 22,13 | 22,25 | 21,82 | 22,12 | 365.700 | | 2002-09-25 | 00:00:00 | 22,20 | 22,50 | 22,12 | 22,25 | 525.300 | | 2002-09-26 | 00:00:00 | 22,40 | 23,38 | 22,40 | 23,30 | 408.300 | | 2002-09-27 | 00:00:00 | 23,20 | 23,30 | 22,71 | 22,77 | 473.700 | | 2002-09-30 | 00:00:00 | 22,78 | 23,01 | 22,28 | 22,83 | 331.200 | | 2002-10-01 | 00:00:00 | 22,93 | 23,21 | 22,60 | 22,88 | 504.400 | | 2002-10-02 | 00:00:00 | 23,50 | 24,07 | 23,42 | 23,65 | 722.400 | | 2002-10-03 | 00:00:00 | 23,65 | 24,30 | 23,65 | 23,78 | 434.200 | | 2002-10-04 | 00:00:00 | 23,78 | 23,78 | 22,76 | 22,83 | 321.000 | | 2002-10-07 | 00:00:00 | 23,00 | 23,26 | 22,45 | 22,47 | 206.700 | | 2002-10-08 | 00:00:00 | 22,47 | 22,47 | 21,52 | 22,11 | 401.100 | | 2002-10-09 | 00:00:00 | 22,01 | 22,24 | 21,20 | 21,24 | 394.600 | | 2002-10-10 | 00:00:00 | 21,04 | 22,09 | 20,91 | 22,09 | 374.700 | | 2002-10-11 | 00:00:00 | 22,39 | 22,74 | 22,24 | 22,53 | 330.600 | | 2002-10-14 | 00:00:00 | 22,20 | 22,79 | 22,00 | 22,43 | 451.800 | | 2002-10-15 | 00:00:00 | 22,46 | 22,93 | 22,10 | 22,50 | 602.100 | | 2002-10-16 | 00:00:00 | 22,56 | 22,56 | 21,61 | 21,67 | 330.900 | | 2002-10-17 | 00:00:00 | 22,00 | 22,45 | 21,92 | 22,42 | 462.600 | | 2002-10-18 | 00:00:00 | 22,42 | 22,75 | 22,25 | 22,60 | 398.200 | | 2002-10-21 | 00:00:00 | 22,68 | 23,29 | 22,58 | 23,02 | 465.900 | | 2002-10-22 | 00:00:00 | 23,50 | 23,72 | 22,40 | 22,60 | 980.700 | | 2002-10-23 | 00:00:00 | 22,70 | 24,08 | 22,65 | 24,07 | 649.400 | | 2002-10-24 | 00:00:00 | 24,24 | 24,51 | 23,64 | 24,48 | 630.300 | | 2002-10-25 | 00:00:00 | 24,40 | 24,75 | 23,80 | 24,64 | 549.600 | | 2002-10-28 | 00:00:00 | 24,60 | 24,97 | 24,40 | 24,53 | 259.800 | | 2002-10-29 | 00:00:00 | 24,38 | 24,46 | 23,75 | 23,99 | 318.600 | | 2002-10-30 | 00:00:00 | 24,14 | 24,74 | 24,05 | 24,64 | 375.900 | | 2002-10-31 | 00:00:00 | 24,89 | 24,96 | 24,34 | 24,67 | 338.000 | | 2002-11-01 | 00:00:00 | 24,52 | 25,00 | 24,52 | 24,90 | 265.000 | | 2002-11-04 | 00:00:00 | 24,98 | 25,65 | 24,90 | 25,20 | 414.600 | | 2002-11-05 | 00:00:00 | 25,20 | 25,24 | 24,90 | 25,08 | 371.700 | | 2002-11-06 | 00:00:00 | 25,14 | 25,39 | 24,78 | 24,90 | 318.900 | | 2002-11-07 | 00:00:00 | 25,05 | 25,05 | 24,23 | 24,72 | 257.400 | | 2002-11-08 | 00:00:00 | 24,72 | 24,77 | 24,23 | 24,36 | 141.800 | | 2002-11-11 | 00:00:00 | 24,40 | 24,43 | 24,01 | 24,06 | 187.800 | | 2002-11-12 | 00:00:00 | 24,12 | 24,27 | 23,71 | 23,81 | 383.400 | | 2002-11-13 | 00:00:00 | 23,79 | 23,79 | 23,05 | 23,35 | 231.900 | | 2002-11-14 | 00:00:00 | 23,55 | 24,11 | 23,55 | 24,06 | 267.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
