(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 29,50 | 30,19 | 29,50 | 29,99 | 219.000 | | 2001-02-13 | 00:00:00 | 29,89 | 30,00 | 29,70 | 29,76 | 96.900 | | 2001-02-14 | 00:00:00 | 29,96 | 30,02 | 29,46 | 29,87 | 88.200 | | 2001-02-15 | 00:00:00 | 29,77 | 29,89 | 29,35 | 29,43 | 101.100 | | 2001-02-16 | 00:00:00 | 29,37 | 30,00 | 29,18 | 29,24 | 273.000 | | 2001-02-20 | 00:00:00 | 29,34 | 29,63 | 28,80 | 29,05 | 877.000 | | 2001-02-21 | 00:00:00 | 29,04 | 29,60 | 28,85 | 28,88 | 273.600 | | 2001-02-22 | 00:00:00 | 29,00 | 29,09 | 28,75 | 28,88 | 513.900 | | 2001-02-23 | 00:00:00 | 28,78 | 29,03 | 28,15 | 28,50 | 309.000 | | 2001-02-26 | 00:00:00 | 28,50 | 28,90 | 28,25 | 28,41 | 329.700 | | 2001-02-27 | 00:00:00 | 28,20 | 28,55 | 28,13 | 28,18 | 348.600 | | 2001-02-28 | 00:00:00 | 28,10 | 28,61 | 28,05 | 28,30 | 390.000 | | 2001-03-01 | 00:00:00 | 28,30 | 28,40 | 27,90 | 28,22 | 341.700 | | 2001-03-02 | 00:00:00 | 28,16 | 28,82 | 28,16 | 28,68 | 539.400 | | 2001-03-05 | 00:00:00 | 28,70 | 28,75 | 28,40 | 28,41 | 330.900 | | 2001-03-06 | 00:00:00 | 28,10 | 28,14 | 27,86 | 28,00 | 833.000 | | 2001-03-07 | 00:00:00 | 28,00 | 28,83 | 27,80 | 28,56 | 420.000 | | 2001-03-08 | 00:00:00 | 28,57 | 29,90 | 28,44 | 29,67 | 645.900 | | 2001-03-09 | 00:00:00 | 29,92 | 32,01 | 29,92 | 31,50 | 1.194.600 | | 2001-03-12 | 00:00:00 | 31,83 | 32,50 | 31,03 | 31,05 | 790.800 | | 2001-03-13 | 00:00:00 | 30,98 | 31,45 | 30,51 | 31,32 | 361.800 | | 2001-03-14 | 00:00:00 | 31,42 | 31,42 | 30,50 | 30,50 | 346.000 | | 2001-03-15 | 00:00:00 | 31,60 | 31,66 | 31,15 | 31,36 | 491.000 | | 2001-03-16 | 00:00:00 | 32,05 | 32,05 | 31,31 | 31,41 | 483.600 | | 2001-03-19 | 00:00:00 | 31,51 | 31,90 | 31,41 | 31,72 | 274.200 | | 2001-03-20 | 00:00:00 | 31,73 | 32,32 | 31,57 | 31,57 | 324.600 | | 2001-03-21 | 00:00:00 | 31,47 | 31,75 | 31,09 | 31,15 | 229.200 | | 2001-03-22 | 00:00:00 | 31,10 | 31,10 | 29,94 | 30,82 | 408.200 | | 2001-03-23 | 00:00:00 | 30,62 | 31,10 | 30,25 | 31,04 | 399.300 | | 2001-03-26 | 00:00:00 | 31,01 | 32,19 | 31,01 | 31,85 | 430.800 | | 2001-03-27 | 00:00:00 | 34,00 | 34,50 | 33,62 | 34,30 | 10.241.400 | | 2001-03-28 | 00:00:00 | 34,05 | 35,00 | 33,70 | 34,76 | 2.197.400 | | 2001-03-29 | 00:00:00 | 34,86 | 35,14 | 34,30 | 34,62 | 821.200 | | 2001-03-30 | 00:00:00 | 34,62 | 35,76 | 34,21 | 35,72 | 1.885.000 | | 2001-04-02 | 00:00:00 | 35,72 | 36,70 | 35,38 | 36,07 | 1.263.900 | | 2001-04-03 | 00:00:00 | 35,97 | 36,60 | 35,56 | 36,50 | 1.050.300 | | 2001-04-04 | 00:00:00 | 36,25 | 37,05 | 36,25 | 36,58 | 674.600 | | 2001-04-05 | 00:00:00 | 36,10 | 36,70 | 36,05 | 36,36 | 2.210.100 | | 2001-04-06 | 00:00:00 | 36,42 | 36,42 | 35,34 | 35,90 | 1.070.600 | | 2001-04-09 | 00:00:00 | 35,95 | 36,76 | 35,79 | 36,76 | 915.000 | | 2001-04-10 | 00:00:00 | 37,01 | 38,10 | 37,00 | 37,95 | 621.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
