(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 2024-05-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-01-14 | 00:00:00 | 22,88 | 23,22 | 22,57 | 23,18 | 1.095.100 | | 2015-01-15 | 00:00:00 | 23,36 | 23,43 | 23,07 | 23,17 | 855.100 | | 2015-01-21 | 00:00:00 | 23,65 | 23,92 | 23,55 | 23,91 | 580.200 | | 2015-01-22 | 00:00:00 | 24,00 | 24,01 | 23,33 | 23,56 | 950.100 | | 2015-01-23 | 00:00:00 | 23,67 | 23,71 | 23,12 | 23,38 | 1.174.200 | | 2015-01-26 | 00:00:00 | 23,40 | 23,48 | 22,81 | 23,04 | 1.669.100 | | 2015-01-27 | 00:00:00 | 22,92 | 23,36 | 22,87 | 23,14 | 1.169.800 | | 2015-01-28 | 00:00:00 | 23,16 | 23,29 | 22,52 | 22,65 | 1.466.700 | | 2015-02-05 | 00:00:00 | 22,18 | 22,41 | 21,97 | 22,35 | 1.739.700 | | 2015-02-06 | 00:00:00 | 22,33 | 22,45 | 21,81 | 21,94 | 1.457.200 | | 2015-02-10 | 00:00:00 | 22,00 | 22,07 | 21,67 | 22,04 | 1.560.700 | | 2015-02-13 | 00:00:00 | 21,58 | 21,72 | 21,37 | 21,57 | 979.200 | | 2015-02-20 | 00:00:00 | 22,66 | 23,04 | 22,54 | 23,02 | 1.145.700 | | 2015-02-23 | 00:00:00 | 22,99 | 23,08 | 22,64 | 22,84 | 1.026.400 | | 2015-03-02 | 00:00:00 | 22,32 | 22,42 | 21,70 | 21,77 | 1.012.400 | | 2015-03-05 | 00:00:00 | 21,87 | 21,94 | 21,59 | 21,77 | 891.300 | | 2015-03-06 | 00:00:00 | 21,53 | 21,69 | 21,02 | 21,19 | 1.317.200 | | 2015-03-09 | 00:00:00 | 21,20 | 21,69 | 21,19 | 21,25 | 1.083.600 | | 2015-03-10 | 00:00:00 | 20,95 | 20,97 | 20,36 | 20,40 | 1.116.000 | | 2015-03-11 | 00:00:00 | 20,45 | 21,06 | 20,33 | 20,90 | 1.626.500 | | 2015-03-12 | 00:00:00 | 21,00 | 21,07 | 20,61 | 20,63 | 778.500 | | 2015-03-13 | 00:00:00 | 20,59 | 20,59 | 20,01 | 20,12 | 985.500 | | 2015-03-16 | 00:00:00 | 20,20 | 20,76 | 20,20 | 20,70 | 1.123.800 | | 2015-03-19 | 00:00:00 | 21,52 | 21,60 | 21,23 | 21,36 | 614.100 | | 2015-03-20 | 00:00:00 | 21,44 | 22,03 | 21,39 | 21,95 | 2.796.900 | | 2015-03-24 | 00:00:00 | 22,06 | 22,22 | 21,79 | 21,81 | 687.400 | | 2015-03-25 | 00:00:00 | 21,91 | 22,04 | 21,57 | 21,59 | 780.600 | | 2015-03-26 | 00:00:00 | 21,59 | 21,75 | 21,08 | 21,09 | 1.118.000 | | 2015-03-27 | 00:00:00 | 21,10 | 21,23 | 20,92 | 21,16 | 722.700 | | 2015-04-02 | 00:00:00 | 21,36 | 21,92 | 21,36 | 21,82 | 1.102.400 | | 2015-04-07 | 00:00:00 | 22,17 | 22,56 | 22,10 | 22,27 | 1.025.800 | | 2015-04-08 | 00:00:00 | 22,41 | 22,44 | 22,01 | 22,40 | 1.068.400 | | 2015-04-09 | 00:00:00 | 22,40 | 22,54 | 22,11 | 22,39 | 1.081.100 | | 2015-04-10 | 00:00:00 | 22,41 | 22,67 | 22,32 | 22,66 | 796.500 | | 2015-04-16 | 00:00:00 | 22,93 | 22,93 | 22,38 | 22,59 | 722.000 | | 2015-04-17 | 00:00:00 | 22,37 | 22,61 | 22,32 | 22,42 | 626.700 | | 2015-04-20 | 00:00:00 | 22,53 | 23,03 | 22,48 | 22,69 | 615.000 | | 2015-04-21 | 00:00:00 | 22,77 | 22,86 | 22,26 | 22,41 | 692.400 | | 2015-04-22 | 00:00:00 | 22,41 | 22,55 | 22,12 | 22,50 | 651.600 | | 2015-04-28 | 00:00:00 | 22,16 | 22,67 | 22,14 | 22,65 | 748.100 | | 2015-04-29 | 00:00:00 | 22,50 | 22,71 | 22,28 | 22,67 | 841.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
