(Login BolsaPT & Canal Forex) |
|
 MINEFINDERS J - [Ticker: MFL.TO] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 MFL.TO de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-03-26 | 00:00:00 | 2,95 | 2,95 | 2,80 | 2,85 | 56.000 | | 2002-03-27 | 00:00:00 | 2,88 | 3,05 | 2,85 | 2,98 | 134.100 | | 2002-03-28 | 00:00:00 | 3,25 | 3,25 | 3,00 | 3,18 | 65.900 | | 2002-04-01 | 00:00:00 | 3,25 | 3,27 | 3,15 | 3,25 | 61.900 | | 2002-04-02 | 00:00:00 | 3,30 | 3,30 | 3,18 | 3,20 | 92.600 | | 2002-04-03 | 00:00:00 | 3,31 | 3,31 | 3,00 | 3,05 | 54.200 | | 2002-04-04 | 00:00:00 | 3,00 | 3,00 | 2,90 | 2,95 | 10.200 | | 2002-04-05 | 00:00:00 | 3,00 | 3,08 | 2,90 | 3,08 | 268.500 | | 2002-04-08 | 00:00:00 | 3,10 | 3,15 | 2,80 | 2,85 | 63.200 | | 2002-04-09 | 00:00:00 | 2,90 | 2,90 | 2,80 | 2,90 | 7.900 | | 2002-04-10 | 00:00:00 | 2,75 | 3,00 | 2,75 | 2,90 | 60.300 | | 2002-04-11 | 00:00:00 | 2,90 | 2,90 | 2,80 | 2,90 | 36.700 | | 2002-04-12 | 00:00:00 | 2,90 | 2,95 | 2,90 | 2,95 | 3.000 | | 2002-04-15 | 00:00:00 | 2,90 | 2,90 | 2,88 | 2,89 | 62.500 | | 2002-04-16 | 00:00:00 | 2,90 | 2,90 | 2,81 | 2,90 | 125.000 | | 2002-04-17 | 00:00:00 | 3,05 | 3,50 | 3,00 | 3,30 | 251.300 | | 2002-04-18 | 00:00:00 | 3,35 | 4,10 | 3,35 | 3,60 | 519.200 | | 2002-04-19 | 00:00:00 | 3,60 | 4,00 | 3,50 | 4,00 | 334.900 | | 2002-04-22 | 00:00:00 | 3,95 | 4,63 | 3,95 | 4,34 | 370.800 | | 2002-04-23 | 00:00:00 | 4,30 | 4,45 | 4,30 | 4,40 | 569.700 | | 2002-04-24 | 00:00:00 | 4,50 | 4,50 | 4,25 | 4,40 | 242.000 | | 2002-04-25 | 00:00:00 | 4,50 | 4,60 | 4,30 | 4,30 | 43.000 | | 2002-04-26 | 00:00:00 | 4,30 | 4,85 | 4,25 | 4,85 | 221.500 | | 2002-04-29 | 00:00:00 | 4,90 | 5,70 | 4,75 | 5,60 | 385.700 | | 2002-04-30 | 00:00:00 | 5,46 | 5,52 | 5,15 | 5,40 | 730.900 | | 2002-05-01 | 00:00:00 | 5,30 | 5,35 | 5,00 | 5,15 | 48.400 | | 2002-05-02 | 00:00:00 | 5,15 | 5,15 | 5,00 | 5,09 | 37.900 | | 2002-05-03 | 00:00:00 | 5,15 | 5,25 | 5,10 | 5,10 | 42.500 | | 2002-05-06 | 00:00:00 | 5,15 | 5,45 | 5,15 | 5,20 | 322.200 | | 2002-05-07 | 00:00:00 | 5,15 | 5,25 | 4,65 | 4,75 | 72.800 | | 2002-05-08 | 00:00:00 | 4,57 | 5,05 | 4,50 | 5,05 | 154.100 | | 2002-05-09 | 00:00:00 | 5,00 | 5,00 | 4,95 | 4,95 | 71.800 | | 2002-05-10 | 00:00:00 | 5,00 | 5,14 | 4,90 | 5,05 | 17.000 | | 2002-05-13 | 00:00:00 | 5,00 | 5,15 | 5,00 | 5,10 | 40.100 | | 2002-05-14 | 00:00:00 | 5,10 | 5,15 | 5,00 | 5,15 | 37.600 | | 2002-05-15 | 00:00:00 | 5,10 | 5,10 | 5,00 | 5,05 | 4.500 | | 2002-05-16 | 00:00:00 | 5,05 | 5,10 | 4,90 | 5,00 | 72.000 | | 2002-05-17 | 00:00:00 | 4,92 | 5,10 | 4,85 | 5,10 | 97.400 | | 2002-05-21 | 00:00:00 | 5,22 | 5,50 | 5,20 | 5,25 | 78.800 | | 2002-05-22 | 00:00:00 | 5,30 | 5,55 | 5,30 | 5,30 | 288.600 | | 2002-05-23 | 00:00:00 | 5,28 | 5,55 | 5,20 | 5,45 | 38.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
