(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 | | 2000-08-21 | 00:00:00 | 24,75 | 24,81 | 24,44 | 24,50 | 98.400 | | 2000-08-22 | 00:00:00 | 24,37 | 24,69 | 24,12 | 24,19 | 155.200 | | 2000-08-23 | 00:00:00 | 24,12 | 24,50 | 23,87 | 24,44 | 237.900 | | 2000-08-24 | 00:00:00 | 24,37 | 24,81 | 24,37 | 24,56 | 190.400 | | 2000-08-25 | 00:00:00 | 24,44 | 24,56 | 24,00 | 24,25 | 70.800 | | 2000-08-28 | 00:00:00 | 10,75 | 10,81 | 10,69 | 10,72 | 805 | | 2000-08-29 | 00:00:00 | 10,78 | 10,81 | 10,58 | 10,61 | 1.912 | | 2000-08-30 | 00:00:00 | 24,00 | 24,50 | 24,00 | 24,50 | 101.200 | | 2000-08-31 | 00:00:00 | 24,50 | 25,00 | 24,31 | 25,00 | 140.800 | | 2000-09-01 | 00:00:00 | 24,87 | 25,00 | 24,50 | 24,87 | 180.000 | | 2000-09-05 | 00:00:00 | 24,87 | 25,50 | 24,81 | 25,06 | 397.400 | | 2000-09-06 | 00:00:00 | 25,06 | 25,50 | 25,00 | 25,50 | 131.700 | | 2000-09-07 | 00:00:00 | 25,56 | 26,06 | 25,56 | 25,94 | 251.700 | | 2000-09-08 | 00:00:00 | 26,44 | 26,44 | 25,50 | 25,50 | 590.800 | | 2000-09-11 | 00:00:00 | 25,63 | 26,88 | 25,63 | 26,62 | 391.500 | | 2000-09-12 | 00:00:00 | 26,56 | 27,50 | 26,50 | 27,50 | 715.200 | | 2000-09-13 | 00:00:00 | 27,50 | 28,19 | 26,69 | 26,81 | 372.000 | | 2000-09-14 | 00:00:00 | 26,81 | 26,94 | 26,50 | 26,75 | 138.300 | | 2000-09-15 | 00:00:00 | 26,25 | 26,75 | 26,25 | 26,69 | 284.400 | | 2000-09-18 | 00:00:00 | 26,69 | 26,75 | 26,31 | 26,31 | 114.800 | | 2000-09-19 | 00:00:00 | 26,19 | 26,81 | 26,19 | 26,69 | 622.800 | | 2000-09-20 | 00:00:00 | 26,69 | 26,75 | 26,19 | 26,50 | 206.600 | | 2000-09-21 | 00:00:00 | 26,31 | 26,62 | 25,75 | 25,75 | 111.000 | | 2000-09-22 | 00:00:00 | 25,56 | 26,75 | 25,56 | 26,62 | 312.000 | | 2000-09-25 | 00:00:00 | 26,69 | 27,12 | 26,44 | 26,62 | 591.600 | | 2000-09-26 | 00:00:00 | 26,50 | 27,19 | 26,50 | 27,06 | 353.100 | | 2000-09-27 | 00:00:00 | 27,06 | 28,00 | 26,88 | 28,00 | 276.600 | | 2000-09-28 | 00:00:00 | 28,00 | 28,87 | 28,00 | 28,87 | 489.300 | | 2000-09-29 | 00:00:00 | 28,75 | 30,06 | 28,75 | 29,75 | 712.800 | | 2000-10-02 | 00:00:00 | 29,75 | 29,75 | 28,37 | 28,75 | 249.600 | | 2000-10-03 | 00:00:00 | 28,94 | 29,75 | 28,62 | 29,00 | 393.000 | | 2000-10-04 | 00:00:00 | 28,87 | 29,00 | 27,44 | 28,25 | 332.100 | | 2000-10-05 | 00:00:00 | 28,37 | 28,37 | 27,56 | 27,63 | 117.400 | | 2000-10-06 | 00:00:00 | 27,69 | 28,25 | 27,56 | 27,75 | 160.600 | | 2000-10-09 | 00:00:00 | 27,88 | 27,88 | 27,63 | 27,81 | 123.600 | | 2000-10-10 | 00:00:00 | 27,94 | 28,12 | 27,50 | 27,63 | 191.200 | | 2000-10-11 | 00:00:00 | 27,63 | 28,00 | 27,56 | 27,88 | 220.200 | | 2000-10-12 | 00:00:00 | 27,94 | 28,37 | 27,81 | 27,94 | 168.900 | | 2000-10-13 | 00:00:00 | 27,94 | 29,19 | 27,75 | 29,06 | 190.500 | | 2000-10-16 | 00:00:00 | 29,44 | 29,69 | 28,94 | 29,63 | 472.200 | | 2000-10-17 | 00:00:00 | 29,63 | 29,94 | 28,87 | 28,87 | 239.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
