(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 | | 2016-06-17 | 00:00:00 | 22,96 | 23,24 | 22,95 | 23,24 | 1.447.900 | | 2016-06-20 | 00:00:00 | 23,44 | 23,65 | 23,40 | 23,49 | 786.900 | | 2016-06-27 | 00:00:00 | 23,35 | 23,41 | 22,84 | 23,22 | 1.264.000 | | 2016-06-28 | 00:00:00 | 23,36 | 23,50 | 22,84 | 23,40 | 1.828.400 | | 2016-06-29 | 00:00:00 | 23,58 | 23,68 | 23,07 | 23,25 | 1.342.100 | | 2016-07-05 | 00:00:00 | 24,26 | 24,51 | 24,11 | 24,38 | 1.884.600 | | 2016-07-08 | 00:00:00 | 23,74 | 23,94 | 23,50 | 23,93 | 809.600 | | 2016-07-22 | 00:00:00 | 24,36 | 24,67 | 24,33 | 24,65 | 776.300 | | 2016-08-01 | 00:00:00 | 24,02 | 24,17 | 23,60 | 23,68 | 1.158.000 | | 2016-08-04 | 00:00:00 | 23,46 | 23,83 | 23,23 | 23,58 | 1.041.200 | | 2016-08-05 | 00:00:00 | 23,59 | 23,81 | 23,47 | 23,66 | 1.057.500 | | 2016-08-08 | 00:00:00 | 23,70 | 23,94 | 23,61 | 23,67 | 746.600 | | 2016-08-15 | 00:00:00 | 23,58 | 23,88 | 23,40 | 23,44 | 996.700 | | 2016-08-16 | 00:00:00 | 23,40 | 23,40 | 23,02 | 23,03 | 783.000 | | 2016-08-17 | 00:00:00 | 23,03 | 23,31 | 22,94 | 23,21 | 939.200 | | 2016-08-18 | 00:00:00 | 23,19 | 23,55 | 23,19 | 23,55 | 921.200 | | 2016-08-19 | 00:00:00 | 23,48 | 23,50 | 23,32 | 23,43 | 519.400 | | 2016-08-22 | 00:00:00 | 23,43 | 23,66 | 23,31 | 23,60 | 610.600 | | 2016-08-25 | 00:00:00 | 23,49 | 23,94 | 23,46 | 23,89 | 1.053.300 | | 2016-08-29 | 00:00:00 | 23,72 | 23,93 | 23,60 | 23,62 | 554.600 | | 2016-09-01 | 00:00:00 | 23,56 | 23,75 | 23,38 | 23,57 | 732.500 | | 2016-09-02 | 00:00:00 | 23,66 | 23,99 | 23,66 | 23,90 | 767.700 | | 2016-09-06 | 00:00:00 | 23,92 | 24,06 | 23,80 | 24,02 | 732.800 | | 2016-09-07 | 00:00:00 | 23,96 | 24,17 | 23,82 | 24,16 | 805.200 | | 2016-09-08 | 00:00:00 | 24,18 | 24,37 | 24,14 | 24,35 | 639.000 | | 2016-09-09 | 00:00:00 | 24,10 | 24,12 | 23,14 | 23,14 | 1.023.100 | | 2016-09-26 | 00:00:00 | 25,27 | 25,67 | 25,26 | 25,47 | 859.100 | | 2016-09-27 | 00:00:00 | 25,66 | 25,66 | 25,29 | 25,35 | 688.300 | | 2016-10-04 | 00:00:00 | 25,30 | 25,30 | 24,49 | 24,69 | 1.111.700 | | 2016-10-05 | 00:00:00 | 24,85 | 25,15 | 24,76 | 25,04 | 1.084.600 | | 2016-10-17 | 00:00:00 | 24,82 | 24,98 | 24,71 | 24,86 | 732.800 | | 2016-10-31 | 00:00:00 | 25,75 | 26,25 | 25,65 | 26,21 | 2.935.400 | | 2016-11-03 | 00:00:00 | 25,02 | 25,65 | 24,80 | 25,65 | 978.200 | | 2016-11-04 | 00:00:00 | 25,70 | 26,16 | 25,70 | 25,87 | 1.516.600 | | 2016-11-18 | 00:00:00 | 27,91 | 28,18 | 27,79 | 27,94 | 1.155.800 | | 2016-11-23 | 00:00:00 | 28,53 | 28,63 | 27,65 | 27,75 | 1.730.300 | | 2016-12-13 | 00:00:00 | 29,62 | 29,74 | 29,40 | 29,62 | 1.085.300 | | 2016-12-14 | 00:00:00 | 29,76 | 29,92 | 28,91 | 28,95 | 1.025.400 | | 2016-12-15 | 00:00:00 | 28,92 | 29,49 | 28,88 | 29,44 | 995.700 | | 2016-12-16 | 00:00:00 | 29,44 | 29,57 | 28,86 | 28,93 | 2.814.500 | | 2016-12-20 | 00:00:00 | 29,42 | 29,53 | 29,25 | 29,29 | 1.063.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
