(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 | | 2002-11-14 | 00:00:00 | 23,55 | 24,11 | 23,55 | 24,06 | 267.000 | | 2002-11-15 | 00:00:00 | 24,06 | 24,59 | 24,05 | 24,59 | 299.700 | | 2002-11-18 | 00:00:00 | 24,77 | 24,86 | 24,50 | 24,59 | 348.000 | | 2002-11-19 | 00:00:00 | 23,97 | 24,57 | 23,96 | 24,20 | 882.600 | | 2002-11-20 | 00:00:00 | 24,00 | 24,00 | 23,64 | 23,82 | 3.035.100 | | 2002-11-21 | 00:00:00 | 23,90 | 24,09 | 23,85 | 24,02 | 660.300 | | 2002-11-22 | 00:00:00 | 24,10 | 24,23 | 24,00 | 24,10 | 662.100 | | 2002-11-25 | 00:00:00 | 24,10 | 24,60 | 24,03 | 24,58 | 615.300 | | 2002-11-26 | 00:00:00 | 24,50 | 24,71 | 24,32 | 24,50 | 871.800 | | 2002-11-27 | 00:00:00 | 24,65 | 24,91 | 24,16 | 24,43 | 376.600 | | 2002-11-29 | 00:00:00 | 24,49 | 24,68 | 24,47 | 24,54 | 219.300 | | 2002-12-02 | 00:00:00 | 24,64 | 24,83 | 24,53 | 24,72 | 311.700 | | 2002-12-03 | 00:00:00 | 24,27 | 24,90 | 24,27 | 24,71 | 267.900 | | 2002-12-04 | 00:00:00 | 24,81 | 24,97 | 24,52 | 24,61 | 397.500 | | 2002-12-05 | 00:00:00 | 24,91 | 24,98 | 24,52 | 24,74 | 343.800 | | 2002-12-06 | 00:00:00 | 24,80 | 24,80 | 24,48 | 24,70 | 270.300 | | 2002-12-09 | 00:00:00 | 24,95 | 24,95 | 24,49 | 24,67 | 454.000 | | 2002-12-10 | 00:00:00 | 24,58 | 24,67 | 24,14 | 24,50 | 360.300 | | 2002-12-11 | 00:00:00 | 24,70 | 24,85 | 24,44 | 24,84 | 520.800 | | 2002-12-12 | 00:00:00 | 24,85 | 25,30 | 24,66 | 25,19 | 483.000 | | 2002-12-13 | 00:00:00 | 25,25 | 25,35 | 25,11 | 25,20 | 438.000 | | 2002-12-16 | 00:00:00 | 25,35 | 25,70 | 25,27 | 25,60 | 378.900 | | 2002-12-17 | 00:00:00 | 25,60 | 25,77 | 25,41 | 25,71 | 408.300 | | 2002-12-18 | 00:00:00 | 25,77 | 25,77 | 25,25 | 25,51 | 308.700 | | 2002-12-19 | 00:00:00 | 25,52 | 25,80 | 25,15 | 25,34 | 287.100 | | 2002-12-20 | 00:00:00 | 25,59 | 25,70 | 25,30 | 25,60 | 494.400 | | 2002-12-23 | 00:00:00 | 25,25 | 25,97 | 25,25 | 25,97 | 315.000 | | 2002-12-24 | 00:00:00 | 25,97 | 25,99 | 25,15 | 25,52 | 155.200 | | 2002-12-26 | 00:00:00 | 25,62 | 25,84 | 25,55 | 25,70 | 228.900 | | 2002-12-27 | 00:00:00 | 25,74 | 25,83 | 25,30 | 25,55 | 389.700 | | 2002-12-30 | 00:00:00 | 25,35 | 25,75 | 25,31 | 25,70 | 494.600 | | 2002-12-31 | 00:00:00 | 25,84 | 25,84 | 25,45 | 25,81 | 354.200 | | 2003-01-02 | 00:00:00 | 25,84 | 26,18 | 25,70 | 26,18 | 516.900 | | 2003-01-03 | 00:00:00 | 26,37 | 26,61 | 26,01 | 26,45 | 318.200 | | 2003-01-06 | 00:00:00 | 26,60 | 27,29 | 26,60 | 27,23 | 796.000 | | 2003-01-07 | 00:00:00 | 27,25 | 27,29 | 26,27 | 26,50 | 432.900 | | 2003-01-08 | 00:00:00 | 26,51 | 26,74 | 26,27 | 26,60 | 569.100 | | 2003-01-09 | 00:00:00 | 26,61 | 26,97 | 26,48 | 26,65 | 404.700 | | 2003-01-10 | 00:00:00 | 26,65 | 26,65 | 26,26 | 26,35 | 551.200 | | 2003-01-13 | 00:00:00 | 26,35 | 26,35 | 26,01 | 26,12 | 553.200 | | 2003-01-14 | 00:00:00 | 26,13 | 26,31 | 25,87 | 26,00 | 578.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
