(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 | | 2003-01-14 | 00:00:00 | 26,13 | 26,31 | 25,87 | 26,00 | 578.400 | | 2003-01-15 | 00:00:00 | 26,00 | 26,17 | 25,73 | 26,14 | 559.200 | | 2003-01-16 | 00:00:00 | 26,34 | 26,57 | 26,20 | 26,41 | 315.400 | | 2003-01-17 | 00:00:00 | 26,41 | 26,46 | 26,10 | 26,20 | 260.400 | | 2003-01-21 | 00:00:00 | 26,30 | 26,49 | 25,97 | 26,11 | 440.400 | | 2003-01-22 | 00:00:00 | 26,41 | 26,41 | 25,56 | 25,81 | 518.800 | | 2003-01-23 | 00:00:00 | 25,90 | 26,27 | 25,82 | 26,19 | 344.700 | | 2003-01-24 | 00:00:00 | 26,21 | 26,21 | 25,71 | 25,80 | 385.800 | | 2003-01-27 | 00:00:00 | 25,55 | 25,65 | 25,01 | 25,11 | 680.100 | | 2003-01-28 | 00:00:00 | 25,61 | 26,50 | 25,61 | 26,44 | 867.000 | | 2003-01-29 | 00:00:00 | 26,50 | 27,09 | 26,35 | 26,85 | 1.027.800 | | 2003-01-30 | 00:00:00 | 27,05 | 27,12 | 26,45 | 26,55 | 506.700 | | 2003-01-31 | 00:00:00 | 26,65 | 26,86 | 26,65 | 26,83 | 601.500 | | 2003-02-03 | 00:00:00 | 26,87 | 27,15 | 26,65 | 27,15 | 420.800 | | 2003-02-04 | 00:00:00 | 27,05 | 27,05 | 26,85 | 26,97 | 415.400 | | 2003-02-05 | 00:00:00 | 27,07 | 27,07 | 26,40 | 26,80 | 318.300 | | 2003-02-06 | 00:00:00 | 26,65 | 26,90 | 26,47 | 26,62 | 349.800 | | 2003-02-07 | 00:00:00 | 26,58 | 26,62 | 26,06 | 26,22 | 237.600 | | 2003-02-10 | 00:00:00 | 26,32 | 26,57 | 26,00 | 26,20 | 363.300 | | 2003-02-11 | 00:00:00 | 26,28 | 26,36 | 25,75 | 25,97 | 422.100 | | 2003-02-12 | 00:00:00 | 26,02 | 26,02 | 25,04 | 25,04 | 333.400 | | 2003-02-13 | 00:00:00 | 24,65 | 25,52 | 24,61 | 25,40 | 438.000 | | 2003-02-14 | 00:00:00 | 25,40 | 26,10 | 25,36 | 25,47 | 687.900 | | 2003-02-18 | 00:00:00 | 25,62 | 25,78 | 25,36 | 25,46 | 412.200 | | 2003-02-19 | 00:00:00 | 25,60 | 25,65 | 25,32 | 25,39 | 380.700 | | 2003-02-20 | 00:00:00 | 25,54 | 25,79 | 25,44 | 25,65 | 446.700 | | 2003-02-21 | 00:00:00 | 26,25 | 26,37 | 25,93 | 26,37 | 328.000 | | 2003-02-24 | 00:00:00 | 26,37 | 26,63 | 26,14 | 26,35 | 457.600 | | 2003-02-25 | 00:00:00 | 26,20 | 26,69 | 26,19 | 26,47 | 383.100 | | 2003-02-26 | 00:00:00 | 26,55 | 26,59 | 26,21 | 26,53 | 332.600 | | 2003-02-27 | 00:00:00 | 26,65 | 26,70 | 26,30 | 26,46 | 366.900 | | 2003-02-28 | 00:00:00 | 26,80 | 26,97 | 26,48 | 26,97 | 410.800 | | 2003-03-03 | 00:00:00 | 26,99 | 26,99 | 26,75 | 26,90 | 318.600 | | 2003-03-04 | 00:00:00 | 27,00 | 27,14 | 26,90 | 26,95 | 379.200 | | 2003-03-05 | 00:00:00 | 26,90 | 26,99 | 26,58 | 26,89 | 309.900 | | 2003-03-06 | 00:00:00 | 26,85 | 26,85 | 26,41 | 26,55 | 447.300 | | 2003-03-07 | 00:00:00 | 26,50 | 27,04 | 26,50 | 27,03 | 435.300 | | 2003-03-10 | 00:00:00 | 27,03 | 27,05 | 26,70 | 26,98 | 390.600 | | 2003-03-11 | 00:00:00 | 26,80 | 26,97 | 26,45 | 26,58 | 854.100 | | 2003-03-12 | 00:00:00 | 26,95 | 26,95 | 26,36 | 26,80 | 842.000 | | 2003-03-13 | 00:00:00 | 26,85 | 27,45 | 26,76 | 27,30 | 767.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
