(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-10-17 | 00:00:00 | 29,63 | 29,94 | 28,87 | 28,87 | 239.800 | 2000-10-18 | 00:00:00 | 28,75 | 29,44 | 28,31 | 28,81 | 273.300 | 2000-10-19 | 00:00:00 | 28,81 | 29,06 | 28,75 | 29,00 | 207.900 | 2000-10-20 | 00:00:00 | 29,13 | 29,31 | 29,06 | 29,31 | 123.000 | 2000-10-23 | 00:00:00 | 29,19 | 29,50 | 29,13 | 29,50 | 143.700 | 2000-10-24 | 00:00:00 | 29,50 | 29,50 | 28,31 | 28,87 | 199.400 | 2000-10-25 | 00:00:00 | 28,94 | 29,13 | 27,81 | 28,06 | 230.100 | 2000-10-26 | 00:00:00 | 27,63 | 28,25 | 27,63 | 28,19 | 287.600 | 2000-10-27 | 00:00:00 | 28,37 | 28,69 | 27,75 | 28,31 | 156.200 | 2000-10-30 | 00:00:00 | 28,19 | 29,37 | 28,12 | 29,13 | 143.400 | 2000-10-31 | 00:00:00 | 29,06 | 29,44 | 28,37 | 29,25 | 231.300 | 2000-11-01 | 00:00:00 | 29,19 | 29,19 | 28,81 | 28,94 | 289.800 | 2000-11-02 | 00:00:00 | 28,94 | 29,00 | 28,50 | 28,94 | 207.600 | 2000-11-03 | 00:00:00 | 28,81 | 28,87 | 28,25 | 28,62 | 198.300 | 2000-11-06 | 00:00:00 | 28,56 | 29,06 | 28,37 | 28,69 | 139.500 | 2000-11-07 | 00:00:00 | 28,50 | 29,06 | 28,25 | 28,81 | 203.000 | 2000-11-08 | 00:00:00 | 28,56 | 29,13 | 28,25 | 28,87 | 321.000 | 2000-11-09 | 00:00:00 | 28,69 | 28,87 | 28,19 | 28,56 | 188.700 | 2000-11-10 | 00:00:00 | 29,00 | 29,13 | 28,69 | 28,81 | 196.200 | 2000-11-13 | 00:00:00 | 28,75 | 28,87 | 28,19 | 28,87 | 196.600 | 2000-11-14 | 00:00:00 | 28,81 | 28,94 | 28,56 | 28,75 | 88.500 | 2000-11-15 | 00:00:00 | 28,81 | 29,06 | 28,62 | 28,87 | 171.000 | 2000-11-16 | 00:00:00 | 28,87 | 29,25 | 28,69 | 28,94 | 197.600 | 2000-11-17 | 00:00:00 | 29,19 | 29,50 | 29,19 | 29,31 | 167.700 | 2000-11-20 | 00:00:00 | 29,25 | 29,75 | 29,13 | 29,69 | 162.600 | 2000-11-21 | 00:00:00 | 29,50 | 29,94 | 29,25 | 29,75 | 266.800 | 2000-11-22 | 00:00:00 | 29,50 | 30,31 | 29,37 | 29,94 | 438.900 | 2000-11-24 | 00:00:00 | 29,94 | 30,50 | 29,94 | 30,44 | 80.400 | 2000-11-27 | 00:00:00 | 30,38 | 32,19 | 30,38 | 32,19 | 452.400 | 2000-11-28 | 00:00:00 | 32,19 | 32,19 | 31,25 | 31,25 | 646.600 | 2000-11-29 | 00:00:00 | 31,00 | 31,25 | 30,69 | 30,87 | 271.400 | 2000-11-30 | 00:00:00 | 30,62 | 30,94 | 30,25 | 30,38 | 345.300 | 2000-12-01 | 00:00:00 | 30,44 | 30,75 | 29,88 | 30,00 | 390.600 | 2000-12-04 | 00:00:00 | 30,00 | 30,19 | 29,75 | 29,88 | 437.700 | 2000-12-05 | 00:00:00 | 30,00 | 30,13 | 29,56 | 29,88 | 746.600 | 2000-12-06 | 00:00:00 | 29,75 | 30,00 | 29,50 | 29,50 | 315.600 | 2000-12-07 | 00:00:00 | 29,31 | 30,00 | 29,31 | 29,88 | 136.400 | 2000-12-08 | 00:00:00 | 29,75 | 30,00 | 29,75 | 30,00 | 325.500 | 2000-12-11 | 00:00:00 | 30,00 | 30,06 | 29,75 | 30,00 | 287.600 | 2000-12-12 | 00:00:00 | 29,75 | 29,94 | 29,56 | 29,56 | 101.200 | 2000-12-13 | 00:00:00 | 29,56 | 29,63 | 29,25 | 29,44 | 186.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|