(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 2024-05-17 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-02-05 | 00:00:00 | 16,82 | 17,44 | 16,77 | 16,79 | 2.609.300 | | 2016-02-11 | 00:00:00 | 16,48 | 16,54 | 16,24 | 16,31 | 1.166.400 | | 2016-02-12 | 00:00:00 | 16,37 | 16,64 | 16,09 | 16,46 | 925.800 | | 2016-02-17 | 00:00:00 | 17,00 | 17,41 | 16,94 | 17,29 | 858.700 | | 2016-02-18 | 00:00:00 | 17,36 | 17,75 | 17,27 | 17,61 | 997.100 | | 2016-02-23 | 00:00:00 | 17,68 | 17,87 | 17,49 | 17,68 | 665.000 | | 2016-02-24 | 00:00:00 | 17,56 | 18,12 | 17,46 | 18,07 | 1.432.900 | | 2016-02-29 | 00:00:00 | 18,16 | 18,40 | 18,06 | 18,21 | 1.071.100 | | 2016-03-01 | 00:00:00 | 18,38 | 18,47 | 18,03 | 18,17 | 1.217.600 | | 2016-03-02 | 00:00:00 | 18,08 | 18,34 | 17,79 | 18,28 | 1.509.600 | | 2016-03-04 | 00:00:00 | 18,34 | 18,93 | 18,31 | 18,74 | 1.563.900 | | 2016-03-07 | 00:00:00 | 18,72 | 19,15 | 18,66 | 18,96 | 1.438.600 | | 2016-03-09 | 00:00:00 | 18,60 | 18,73 | 18,47 | 18,60 | 951.500 | | 2016-03-10 | 00:00:00 | 18,64 | 18,68 | 18,21 | 18,45 | 1.011.600 | | 2016-03-15 | 00:00:00 | 18,54 | 18,61 | 18,36 | 18,44 | 635.300 | | 2016-03-16 | 00:00:00 | 18,37 | 18,68 | 18,25 | 18,63 | 989.600 | | 2016-03-17 | 00:00:00 | 18,68 | 19,24 | 18,66 | 19,20 | 623.200 | | 2016-03-18 | 00:00:00 | 19,18 | 19,45 | 18,93 | 19,02 | 1.663.100 | | 2016-03-24 | 00:00:00 | 18,70 | 18,96 | 18,39 | 18,94 | 837.600 | | 2016-03-28 | 00:00:00 | 18,97 | 19,02 | 18,77 | 18,88 | 559.800 | | 2016-03-29 | 00:00:00 | 18,87 | 19,50 | 18,76 | 19,48 | 1.192.200 | | 2016-03-30 | 00:00:00 | 19,54 | 19,55 | 19,23 | 19,46 | 779.600 | | 2016-04-11 | 00:00:00 | 19,16 | 19,52 | 19,12 | 19,31 | 1.126.600 | | 2016-04-12 | 00:00:00 | 19,38 | 19,67 | 19,27 | 19,48 | 721.200 | | 2016-04-18 | 00:00:00 | 19,59 | 19,77 | 19,44 | 19,76 | 677.700 | | 2016-04-26 | 00:00:00 | 19,53 | 19,77 | 19,40 | 19,71 | 807.500 | | 2016-04-27 | 00:00:00 | 19,76 | 20,10 | 19,61 | 19,91 | 663.400 | | 2016-04-28 | 00:00:00 | 19,71 | 20,01 | 19,59 | 19,76 | 824.900 | | 2016-04-29 | 00:00:00 | 19,75 | 20,08 | 19,71 | 20,06 | 1.303.100 | | 2016-05-03 | 00:00:00 | 20,00 | 20,06 | 19,73 | 20,01 | 810.000 | | 2016-05-04 | 00:00:00 | 19,81 | 20,74 | 19,81 | 20,60 | 1.166.300 | | 2016-05-05 | 00:00:00 | 20,70 | 21,15 | 20,45 | 20,57 | 771.300 | | 2016-05-06 | 00:00:00 | 20,47 | 20,93 | 20,42 | 20,90 | 920.500 | | 2016-05-19 | 00:00:00 | 21,13 | 21,53 | 20,94 | 21,46 | 621.800 | | 2016-05-20 | 00:00:00 | 21,48 | 21,70 | 21,48 | 21,62 | 643.600 | | 2016-05-24 | 00:00:00 | 21,54 | 21,77 | 21,48 | 21,74 | 531.700 | | 2016-05-25 | 00:00:00 | 21,81 | 22,11 | 21,62 | 21,89 | 780.700 | | 2016-06-06 | 00:00:00 | 23,19 | 23,35 | 23,00 | 23,09 | 810.800 | | 2016-06-07 | 00:00:00 | 22,99 | 23,12 | 22,95 | 23,08 | 862.300 | | 2016-06-08 | 00:00:00 | 23,17 | 23,59 | 23,15 | 23,43 | 756.500 | | 2016-06-17 | 00:00:00 | 22,96 | 23,24 | 22,95 | 23,24 | 1.447.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
