(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 | | 2015-09-16 | 00:00:00 | 16,96 | 17,48 | 16,86 | 17,38 | 989.800 | | 2015-09-17 | 00:00:00 | 17,32 | 17,85 | 17,27 | 17,55 | 1.058.100 | | 2015-09-18 | 00:00:00 | 17,32 | 17,52 | 17,11 | 17,15 | 1.945.500 | | 2015-09-21 | 00:00:00 | 17,25 | 17,38 | 17,01 | 17,04 | 779.200 | | 2015-10-01 | 00:00:00 | 17,37 | 17,58 | 16,74 | 16,85 | 1.258.200 | | 2015-10-02 | 00:00:00 | 16,84 | 17,74 | 16,71 | 17,74 | 1.030.100 | | 2015-10-08 | 00:00:00 | 18,90 | 19,40 | 18,79 | 19,40 | 764.100 | | 2015-10-09 | 00:00:00 | 19,46 | 19,55 | 19,07 | 19,46 | 981.300 | | 2015-10-23 | 00:00:00 | 19,24 | 19,24 | 18,77 | 18,86 | 613.500 | | 2015-10-26 | 00:00:00 | 18,83 | 18,88 | 18,64 | 18,81 | 647.100 | | 2015-10-27 | 00:00:00 | 18,62 | 18,72 | 18,37 | 18,45 | 716.300 | | 2015-10-28 | 00:00:00 | 18,51 | 19,04 | 18,50 | 19,03 | 1.077.700 | | 2015-11-02 | 00:00:00 | 18,79 | 19,23 | 18,79 | 19,20 | 1.003.800 | | 2015-11-09 | 00:00:00 | 18,37 | 18,64 | 18,09 | 18,58 | 1.065.400 | | 2015-11-10 | 00:00:00 | 18,63 | 18,93 | 18,49 | 18,93 | 945.600 | | 2015-11-13 | 00:00:00 | 18,20 | 18,69 | 17,85 | 17,88 | 1.614.000 | | 2015-11-16 | 00:00:00 | 17,92 | 18,70 | 17,92 | 18,69 | 858.100 | | 2015-11-20 | 00:00:00 | 18,23 | 18,23 | 17,75 | 17,93 | 1.113.600 | | 2015-11-27 | 00:00:00 | 17,61 | 17,91 | 17,54 | 17,56 | 1.601.800 | | 2015-12-03 | 00:00:00 | 17,55 | 17,66 | 17,13 | 17,58 | 1.857.100 | | 2015-12-04 | 00:00:00 | 17,53 | 17,79 | 17,35 | 17,69 | 1.779.500 | | 2015-12-07 | 00:00:00 | 17,60 | 17,60 | 16,93 | 17,27 | 1.434.600 | | 2015-12-10 | 00:00:00 | 16,86 | 17,08 | 16,75 | 16,95 | 1.459.800 | | 2015-12-11 | 00:00:00 | 16,76 | 17,00 | 16,71 | 16,82 | 1.444.900 | | 2015-12-14 | 00:00:00 | 16,68 | 16,83 | 16,26 | 16,40 | 1.634.500 | | 2015-12-15 | 00:00:00 | 16,40 | 16,74 | 16,40 | 16,65 | 1.093.800 | | 2015-12-16 | 00:00:00 | 16,72 | 16,95 | 16,61 | 16,92 | 1.315.500 | | 2015-12-17 | 00:00:00 | 16,92 | 17,06 | 16,63 | 16,74 | 1.177.600 | | 2015-12-18 | 00:00:00 | 16,68 | 17,14 | 16,63 | 16,92 | 2.835.200 | | 2015-12-28 | 00:00:00 | 18,25 | 18,49 | 18,04 | 18,45 | 819.300 | | 2015-12-31 | 00:00:00 | 18,46 | 18,57 | 18,16 | 18,32 | 828.400 | | 2016-01-04 | 00:00:00 | 18,07 | 18,38 | 17,93 | 18,20 | 1.536.300 | | 2016-01-19 | 00:00:00 | 16,52 | 16,81 | 16,30 | 16,69 | 1.245.400 | | 2016-01-20 | 00:00:00 | 16,45 | 16,52 | 15,58 | 16,24 | 1.436.100 | | 2016-01-21 | 00:00:00 | 16,21 | 16,43 | 15,95 | 16,29 | 1.376.200 | | 2016-01-25 | 00:00:00 | 16,59 | 16,63 | 16,11 | 16,18 | 1.225.200 | | 2016-01-28 | 00:00:00 | 16,57 | 16,69 | 15,74 | 16,03 | 4.049.000 | | 2016-01-29 | 00:00:00 | 16,13 | 16,90 | 16,13 | 16,88 | 4.241.700 | | 2016-02-03 | 00:00:00 | 17,02 | 17,52 | 16,90 | 17,34 | 2.779.400 | | 2016-02-04 | 00:00:00 | 16,84 | 17,37 | 16,66 | 17,10 | 2.406.800 | | 2016-02-05 | 00:00:00 | 16,82 | 17,44 | 16,77 | 16,79 | 2.609.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
