(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-22 | 00:00:00 | 22,83 | 23,50 | 22,81 | 23,32 | 668.400 | | 2004-04-23 | 00:00:00 | 23,27 | 23,28 | 22,99 | 23,06 | 390.000 | | 2004-04-26 | 00:00:00 | 23,10 | 23,20 | 22,86 | 23,00 | 453.800 | | 2004-04-27 | 00:00:00 | 23,00 | 23,09 | 22,95 | 23,00 | 448.600 | | 2004-04-28 | 00:00:00 | 23,00 | 23,04 | 22,79 | 22,95 | 349.400 | | 2004-04-29 | 00:00:00 | 22,98 | 23,00 | 22,52 | 22,54 | 389.200 | | 2004-04-30 | 00:00:00 | 22,58 | 22,67 | 22,32 | 22,40 | 274.500 | | 2004-05-03 | 00:00:00 | 22,40 | 22,50 | 22,26 | 22,44 | 381.200 | | 2004-05-04 | 00:00:00 | 22,55 | 22,77 | 22,42 | 22,54 | 258.800 | | 2004-05-05 | 00:00:00 | 22,59 | 22,70 | 22,45 | 22,63 | 290.000 | | 2004-05-06 | 00:00:00 | 22,60 | 22,74 | 22,37 | 22,70 | 375.200 | | 2004-05-07 | 00:00:00 | 22,58 | 22,67 | 22,22 | 22,30 | 639.900 | | 2004-05-10 | 00:00:00 | 22,10 | 22,50 | 22,05 | 22,10 | 687.800 | | 2004-05-11 | 00:00:00 | 22,20 | 22,24 | 21,97 | 22,18 | 390.200 | | 2004-05-12 | 00:00:00 | 22,25 | 22,34 | 21,85 | 22,06 | 493.600 | | 2004-05-13 | 00:00:00 | 22,12 | 22,26 | 22,07 | 22,24 | 320.700 | | 2004-05-14 | 00:00:00 | 22,10 | 22,56 | 22,04 | 22,40 | 247.500 | | 2004-05-17 | 00:00:00 | 22,32 | 22,32 | 22,08 | 22,13 | 375.900 | | 2004-05-18 | 00:00:00 | 22,20 | 22,33 | 22,14 | 22,28 | 273.800 | | 2004-05-19 | 00:00:00 | 22,33 | 22,42 | 22,12 | 22,20 | 373.600 | | 2004-05-20 | 00:00:00 | 22,20 | 22,30 | 22,15 | 22,28 | 220.800 | | 2004-05-21 | 00:00:00 | 22,28 | 22,42 | 22,18 | 22,37 | 432.300 | | 2004-05-24 | 00:00:00 | 22,50 | 22,75 | 22,42 | 22,75 | 362.100 | | 2004-05-25 | 00:00:00 | 22,75 | 23,38 | 22,58 | 23,37 | 401.000 | | 2004-05-26 | 00:00:00 | 23,40 | 23,55 | 23,12 | 23,42 | 491.800 | | 2004-05-27 | 00:00:00 | 23,48 | 23,55 | 23,03 | 23,35 | 446.800 | | 2004-05-28 | 00:00:00 | 23,36 | 23,47 | 23,22 | 23,45 | 297.200 | | 2004-06-01 | 00:00:00 | 23,47 | 23,63 | 23,32 | 23,39 | 293.200 | | 2004-06-02 | 00:00:00 | 23,55 | 23,60 | 23,32 | 23,52 | 347.000 | | 2004-06-03 | 00:00:00 | 23,45 | 23,50 | 23,20 | 23,50 | 367.400 | | 2004-06-04 | 00:00:00 | 23,60 | 23,60 | 23,15 | 23,51 | 327.900 | | 2004-06-07 | 00:00:00 | 23,60 | 23,63 | 23,40 | 23,55 | 425.100 | | 2004-06-08 | 00:00:00 | 23,45 | 23,50 | 23,20 | 23,45 | 404.400 | | 2004-06-09 | 00:00:00 | 23,53 | 23,63 | 23,41 | 23,56 | 616.600 | | 2004-06-10 | 00:00:00 | 23,58 | 23,67 | 23,37 | 23,39 | 223.600 | | 2004-06-14 | 00:00:00 | 23,40 | 23,50 | 23,34 | 23,43 | 302.600 | | 2004-06-15 | 00:00:00 | 23,50 | 23,70 | 23,29 | 23,32 | 449.700 | | 2004-06-16 | 00:00:00 | 23,47 | 23,55 | 23,37 | 23,50 | 230.000 | | 2004-06-17 | 00:00:00 | 23,40 | 23,77 | 23,33 | 23,76 | 282.800 | | 2004-06-18 | 00:00:00 | 23,56 | 23,83 | 23,56 | 23,63 | 242.400 | | 2004-06-21 | 00:00:00 | 23,40 | 23,74 | 23,25 | 23,71 | 337.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
