(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-17 | 00:00:00 | 5,75 | 5,89 | 5,75 | 5,89 | 9.100 | | 2002-09-18 | 00:00:00 | 5,89 | 6,10 | 5,89 | 6,00 | 27.300 | | 2002-09-19 | 00:00:00 | 6,10 | 6,50 | 6,10 | 6,25 | 91.100 | | 2002-09-20 | 00:00:00 | 6,25 | 6,25 | 5,95 | 6,00 | 8.900 | | 2002-09-23 | 00:00:00 | 6,00 | 6,17 | 6,00 | 6,01 | 18.300 | | 2002-09-24 | 00:00:00 | 6,05 | 6,10 | 6,02 | 6,10 | 15.000 | | 2002-09-25 | 00:00:00 | 6,05 | 6,05 | 5,61 | 5,75 | 16.200 | | 2002-09-26 | 00:00:00 | 5,70 | 5,75 | 5,55 | 5,75 | 12.300 | | 2002-09-27 | 00:00:00 | 5,75 | 5,80 | 5,60 | 5,60 | 14.800 | | 2002-09-30 | 00:00:00 | 5,60 | 6,00 | 5,60 | 5,70 | 43.300 | | 2002-10-01 | 00:00:00 | 5,60 | 5,60 | 5,40 | 5,40 | 63.700 | | 2002-10-02 | 00:00:00 | 5,45 | 5,50 | 5,30 | 5,50 | 13.900 | | 2002-10-03 | 00:00:00 | 5,57 | 5,57 | 5,50 | 5,50 | 24.400 | | 2002-10-04 | 00:00:00 | 5,40 | 5,40 | 5,40 | 5,40 | 1.400 | | 2002-10-07 | 00:00:00 | 5,30 | 5,30 | 5,10 | 5,10 | 43.100 | | 2002-10-08 | 00:00:00 | 5,05 | 5,05 | 4,50 | 4,75 | 35.500 | | 2002-10-09 | 00:00:00 | 4,65 | 5,05 | 4,65 | 5,00 | 11.100 | | 2002-10-10 | 00:00:00 | 4,97 | 5,20 | 4,95 | 5,20 | 60.000 | | 2002-10-11 | 00:00:00 | 5,00 | 5,25 | 5,00 | 5,25 | 8.100 | | 2002-10-15 | 00:00:00 | 5,20 | 5,59 | 5,20 | 5,45 | 40.500 | | 2002-10-16 | 00:00:00 | 5,49 | 5,51 | 5,40 | 5,51 | 12.400 | | 2002-10-17 | 00:00:00 | 5,50 | 5,50 | 5,15 | 5,25 | 32.600 | | 2002-10-18 | 00:00:00 | 5,30 | 5,30 | 5,20 | 5,20 | 3.200 | | 2002-10-21 | 00:00:00 | 5,20 | 5,27 | 5,15 | 5,20 | 53.400 | | 2002-10-22 | 00:00:00 | 5,20 | 5,50 | 5,20 | 5,20 | 33.900 | | 2002-10-23 | 00:00:00 | 5,35 | 5,56 | 5,15 | 5,25 | 37.200 | | 2002-10-24 | 00:00:00 | 5,09 | 5,09 | 5,09 | 5,09 | 2.200 | | 2002-10-25 | 00:00:00 | 5,10 | 5,10 | 5,10 | 5,10 | 9.600 | | 2002-10-28 | 00:00:00 | 5,05 | 5,50 | 5,05 | 5,50 | 11.000 | | 2002-10-29 | 00:00:00 | 5,40 | 5,61 | 5,40 | 5,45 | 309.300 | | 2002-10-30 | 00:00:00 | 5,25 | 5,25 | 5,25 | 5,25 | 4.700 | | 2002-10-31 | 00:00:00 | 5,25 | 5,50 | 5,25 | 5,42 | 60.600 | | 2002-11-01 | 00:00:00 | 5,40 | 5,75 | 5,40 | 5,45 | 19.600 | | 2002-11-04 | 00:00:00 | 5,25 | 5,45 | 5,25 | 5,45 | 130.500 | | 2002-11-05 | 00:00:00 | 5,30 | 5,35 | 5,30 | 5,35 | 5.300 | | 2002-11-06 | 00:00:00 | 5,35 | 5,50 | 5,30 | 5,50 | 5.300 | | 2002-11-07 | 00:00:00 | 5,75 | 5,75 | 5,60 | 5,65 | 5.800 | | 2002-11-08 | 00:00:00 | 5,75 | 5,75 | 5,60 | 5,60 | 8.100 | | 2002-11-11 | 00:00:00 | 5,55 | 5,60 | 5,50 | 5,50 | 40 | | 2002-11-12 | 00:00:00 | 5,50 | 5,60 | 5,50 | 5,60 | 15.800 | | 2002-11-13 | 00:00:00 | 5,60 | 5,60 | 5,30 | 5,30 | 4.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
