(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-23 | 00:00:00 | 21,19 | 21,56 | 21,13 | 21,50 | 98.700 | | 2000-06-26 | 00:00:00 | 21,62 | 21,69 | 21,38 | 21,62 | 87.900 | | 2000-06-27 | 00:00:00 | 21,62 | 22,12 | 21,62 | 21,69 | 202.800 | | 2000-06-28 | 00:00:00 | 21,81 | 22,50 | 21,69 | 22,44 | 278.700 | | 2000-06-29 | 00:00:00 | 22,38 | 22,44 | 21,75 | 21,94 | 180.400 | | 2000-06-30 | 00:00:00 | 21,94 | 22,12 | 21,62 | 21,64 | 374.400 | | 2000-07-03 | 00:00:00 | 21,81 | 22,69 | 21,56 | 22,44 | 243.000 | | 2000-07-05 | 00:00:00 | 22,56 | 22,56 | 22,12 | 22,19 | 148.000 | | 2000-07-06 | 00:00:00 | 22,31 | 23,00 | 21,94 | 22,88 | 406.400 | | 2000-07-07 | 00:00:00 | 23,00 | 23,38 | 23,00 | 23,13 | 180.400 | | 2000-07-10 | 00:00:00 | 23,19 | 23,56 | 23,06 | 23,19 | 83.200 | | 2000-07-11 | 00:00:00 | 23,19 | 23,25 | 22,75 | 23,06 | 72.600 | | 2000-07-12 | 00:00:00 | 23,06 | 23,25 | 23,00 | 23,25 | 363.300 | | 2000-07-13 | 00:00:00 | 23,13 | 23,50 | 23,06 | 23,50 | 114.000 | | 2000-07-14 | 00:00:00 | 23,38 | 23,38 | 23,06 | 23,31 | 114.600 | | 2000-07-17 | 00:00:00 | 23,13 | 23,25 | 23,00 | 23,13 | 121.000 | | 2000-07-18 | 00:00:00 | 23,00 | 23,00 | 22,69 | 22,81 | 79.200 | | 2000-07-19 | 00:00:00 | 22,75 | 22,94 | 22,75 | 22,88 | 80.400 | | 2000-07-20 | 00:00:00 | 22,81 | 23,50 | 22,81 | 23,31 | 100.500 | | 2000-07-21 | 00:00:00 | 23,25 | 23,50 | 22,94 | 23,06 | 99.900 | | 2000-07-24 | 00:00:00 | 23,06 | 23,19 | 22,31 | 22,31 | 88.200 | | 2000-07-25 | 00:00:00 | 22,31 | 22,69 | 22,06 | 22,56 | 128.200 | | 2000-07-26 | 00:00:00 | 22,56 | 22,94 | 22,50 | 22,94 | 173.700 | | 2000-07-27 | 00:00:00 | 22,81 | 23,19 | 22,75 | 23,00 | 109.200 | | 2000-07-28 | 00:00:00 | 23,00 | 23,19 | 22,44 | 22,44 | 103.200 | | 2000-07-31 | 00:00:00 | 22,56 | 23,25 | 22,12 | 23,25 | 203.800 | | 2000-08-01 | 00:00:00 | 23,06 | 23,25 | 22,75 | 22,94 | 137.200 | | 2000-08-02 | 00:00:00 | 22,94 | 23,19 | 22,50 | 23,06 | 149.800 | | 2000-08-03 | 00:00:00 | 22,94 | 23,94 | 22,94 | 23,94 | 521.600 | | 2000-08-04 | 00:00:00 | 23,69 | 23,94 | 23,38 | 23,62 | 133.600 | | 2000-08-07 | 00:00:00 | 23,62 | 23,81 | 23,00 | 23,81 | 117.400 | | 2000-08-08 | 00:00:00 | 23,75 | 24,31 | 23,69 | 24,25 | 239.700 | | 2000-08-09 | 00:00:00 | 24,75 | 25,19 | 24,56 | 25,13 | 357.600 | | 2000-08-10 | 00:00:00 | 25,00 | 25,44 | 24,87 | 25,44 | 200.100 | | 2000-08-11 | 00:00:00 | 25,56 | 25,94 | 25,25 | 25,94 | 302.400 | | 2000-08-14 | 00:00:00 | 25,81 | 25,81 | 25,13 | 25,81 | 233.600 | | 2000-08-15 | 00:00:00 | 25,75 | 25,88 | 25,50 | 25,81 | 158.800 | | 2000-08-16 | 00:00:00 | 25,94 | 25,94 | 25,19 | 25,44 | 430.600 | | 2000-08-17 | 00:00:00 | 25,31 | 25,63 | 25,06 | 25,31 | 116.600 | | 2000-08-18 | 00:00:00 | 25,25 | 25,31 | 24,50 | 24,75 | 165.000 | | 2000-08-21 | 00:00:00 | 24,75 | 24,81 | 24,44 | 24,50 | 98.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
