(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 | | 2017-10-23 | 00:00:00 | 27,02 | 27,04 | 26,76 | 26,97 | 402.827 | | 2017-10-24 | 00:00:00 | 26,95 | 27,02 | 26,68 | 26,89 | 553.477 | | 2017-10-25 | 00:00:00 | 26,78 | 26,80 | 26,53 | 26,70 | 686.273 | | 2017-10-26 | 00:00:00 | 26,78 | 27,00 | 26,71 | 26,79 | 556.244 | | 2017-10-27 | 00:00:00 | 26,73 | 27,04 | 26,61 | 27,02 | 661.058 | | 2017-10-30 | 00:00:00 | 26,99 | 27,21 | 26,88 | 27,14 | 647.744 | | 2017-10-31 | 00:00:00 | 27,12 | 27,41 | 26,99 | 27,35 | 1.028.741 | | 2017-11-01 | 00:00:00 | 27,50 | 27,50 | 26,93 | 27,09 | 585.334 | | 2017-11-02 | 00:00:00 | 26,63 | 26,77 | 25,89 | 26,41 | 1.475.882 | | 2017-11-03 | 00:00:00 | 26,17 | 26,50 | 26,10 | 26,16 | 701.453 | | 2017-11-06 | 00:00:00 | 26,13 | 27,22 | 26,09 | 27,15 | 1.183.329 | | 2017-11-07 | 00:00:00 | 27,14 | 27,28 | 26,73 | 26,90 | 1.463.588 | | 2017-12-14 | 00:00:00 | 27,06 | 27,22 | 26,76 | 26,76 | 1.061.115 | | 2017-12-15 | 00:00:00 | 27,02 | 27,27 | 26,86 | 26,91 | 2.001.808 | | 2017-12-18 | 00:00:00 | 26,89 | 27,20 | 26,50 | 26,61 | 1.258.635 | | 2017-12-19 | 00:00:00 | 26,86 | 26,88 | 26,22 | 26,23 | 697.331 | | 2017-12-20 | 00:00:00 | 26,34 | 26,59 | 26,14 | 26,15 | 906.397 | | 2017-12-21 | 00:00:00 | 26,23 | 26,29 | 25,97 | 26,02 | 800.054 | | 2017-12-22 | 00:00:00 | 26,02 | 26,35 | 25,98 | 26,21 | 412.689 | | 2017-12-26 | 00:00:00 | 26,21 | 26,41 | 25,98 | 26,14 | 536.775 | | 2017-12-27 | 00:00:00 | 26,15 | 26,42 | 26,09 | 26,34 | 399.514 | | 2017-12-28 | 00:00:00 | 26,44 | 26,81 | 26,44 | 26,80 | 638.183 | | 2017-12-29 | 00:00:00 | 26,80 | 27,05 | 26,72 | 26,88 | 718.985 | | 2018-01-02 | 00:00:00 | 27,01 | 27,14 | 26,68 | 26,72 | 993.992 | | 2018-01-03 | 00:00:00 | 26,70 | 27,04 | 26,56 | 26,76 | 873.220 | | 2018-01-04 | 00:00:00 | 26,72 | 26,98 | 26,57 | 26,58 | 549.494 | | 2018-01-05 | 00:00:00 | 26,72 | 26,85 | 26,35 | 26,41 | 611.292 | | 2018-01-08 | 00:00:00 | 26,43 | 26,64 | 26,31 | 26,61 | 546.819 | | 2018-01-09 | 00:00:00 | 26,53 | 26,73 | 26,38 | 26,42 | 854.008 | | 2018-01-10 | 00:00:00 | 26,31 | 26,34 | 26,00 | 26,05 | 658.011 | | 2018-01-11 | 00:00:00 | 26,07 | 26,23 | 25,91 | 25,98 | 844.889 | | 2018-01-12 | 00:00:00 | 26,01 | 26,18 | 25,94 | 26,08 | 468.148 | | 2018-01-16 | 00:00:00 | 26,09 | 26,17 | 25,67 | 25,90 | 971.125 | | 2018-01-17 | 00:00:00 | 26,06 | 26,27 | 25,93 | 26,25 | 927.218 | | 2018-01-18 | 00:00:00 | 26,14 | 26,19 | 25,69 | 25,85 | 766.491 | | 2018-01-19 | 00:00:00 | 25,86 | 26,12 | 25,78 | 26,07 | 640.960 | | 2018-01-22 | 00:00:00 | 26,16 | 26,39 | 25,98 | 26,03 | 624.366 | | 2018-01-23 | 00:00:00 | 26,16 | 26,50 | 26,16 | 26,28 | 820.906 | | 2018-01-24 | 00:00:00 | 26,33 | 26,39 | 26,06 | 26,38 | 922.763 | | 2018-01-25 | 00:00:00 | 26,42 | 26,54 | 26,14 | 26,49 | 880.669 | | 2018-01-26 | 00:00:00 | 26,54 | 26,54 | 26,12 | 26,46 | 549.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
