(Login BolsaPT & Canal Forex) |
|
 Mines Management - [Ticker: MGN] |     | | Última Trade | 1,130 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2016-09-13 - 20:00:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,130 (+0.00%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 1,260 | PER | 0,00% | | Máximo | 1,270 | Pagamento Dividendo | | | Mínimo | 1,130 | Data Ex-Dividendo | | | Fecho Anterior | 1,260 | Yield | | | Volume | 199.052 | 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 MGN de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-08 | 00:00:00 | 1,93 | 2,00 | 1,90 | 1,90 | 5.300 | | 2003-08-11 | 00:00:00 | 1,95 | 2,00 | 1,80 | 1,95 | 23.600 | | 2003-08-12 | 00:00:00 | 1,95 | 2,00 | 1,85 | 1,87 | 5.400 | | 2003-08-13 | 00:00:00 | 1,87 | 2,00 | 1,87 | 1,95 | 14.300 | | 2003-08-14 | 00:00:00 | 1,95 | 1,95 | 1,90 | 1,90 | 19.900 | | 2003-08-15 | 00:00:00 | 1,93 | 1,98 | 1,90 | 1,90 | 15.400 | | 2003-08-18 | 00:00:00 | 1,90 | 1,92 | 1,85 | 1,85 | 12.000 | | 2003-08-19 | 00:00:00 | 1,85 | 2,07 | 1,80 | 2,05 | 27.600 | | 2003-08-20 | 00:00:00 | 2,05 | 2,15 | 2,00 | 2,10 | 66.100 | | 2003-08-21 | 00:00:00 | 2,15 | 2,30 | 2,10 | 2,22 | 55.500 | | 2003-08-22 | 00:00:00 | 2,15 | 2,15 | 2,08 | 2,10 | 3.500 | | 2003-08-25 | 00:00:00 | 2,05 | 2,10 | 2,00 | 2,05 | 8.000 | | 2003-08-26 | 00:00:00 | 2,10 | 2,20 | 2,00 | 2,14 | 26.200 | | 2003-08-27 | 00:00:00 | 2,15 | 2,15 | 1,95 | 2,14 | 26.900 | | 2003-08-28 | 00:00:00 | 2,13 | 2,15 | 1,80 | 1,85 | 42.600 | | 2003-08-29 | 00:00:00 | 1,90 | 1,95 | 1,85 | 1,95 | 4.900 | | 2003-09-02 | 00:00:00 | 1,80 | 1,95 | 1,80 | 1,81 | 4.000 | | 2003-09-03 | 00:00:00 | 1,80 | 1,95 | 1,80 | 1,95 | 5.100 | | 2003-09-04 | 00:00:00 | 1,95 | 1,95 | 1,80 | 1,95 | 39.100 | | 2003-09-05 | 00:00:00 | 1,95 | 1,95 | 1,85 | 1,90 | 25.000 | | 2003-09-08 | 00:00:00 | 1,90 | 1,95 | 1,75 | 1,85 | 22.000 | | 2003-09-09 | 00:00:00 | 1,95 | 1,96 | 1,80 | 1,83 | 90.100 | | 2003-09-10 | 00:00:00 | 1,90 | 2,00 | 1,83 | 1,85 | 30.100 | | 2003-09-11 | 00:00:00 | 1,83 | 2,00 | 1,83 | 1,90 | 24.700 | | 2003-09-12 | 00:00:00 | 1,85 | 1,95 | 1,85 | 1,95 | 9.400 | | 2003-09-15 | 00:00:00 | 1,95 | 1,95 | 1,85 | 1,87 | 14.900 | | 2003-09-16 | 00:00:00 | 1,93 | 1,95 | 1,87 | 1,94 | 27.500 | | 2003-09-17 | 00:00:00 | 2,00 | 2,00 | 1,85 | 2,00 | 61.600 | | 2003-09-18 | 00:00:00 | 2,00 | 2,35 | 1,96 | 2,26 | 98.300 | | 2003-09-19 | 00:00:00 | 2,25 | 2,65 | 2,25 | 2,55 | 63.500 | | 2003-09-22 | 00:00:00 | 2,95 | 3,30 | 2,90 | 3,28 | 191.100 | | 2003-09-23 | 00:00:00 | 3,53 | 3,70 | 3,40 | 3,53 | 219.500 | | 2003-09-24 | 00:00:00 | 3,55 | 3,60 | 3,20 | 3,35 | 162.500 | | 2003-09-25 | 00:00:00 | 3,53 | 3,53 | 3,20 | 3,35 | 184.300 | | 2003-09-26 | 00:00:00 | 3,15 | 3,20 | 2,70 | 2,97 | 176.500 | | 2003-09-29 | 00:00:00 | 2,99 | 3,30 | 2,95 | 3,30 | 193.200 | | 2003-09-30 | 00:00:00 | 3,40 | 3,79 | 3,40 | 3,70 | 213.800 | | 2003-10-01 | 00:00:00 | 3,72 | 3,72 | 3,45 | 3,60 | 88.900 | | 2003-10-02 | 00:00:00 | 3,50 | 3,53 | 3,37 | 3,42 | 47.600 | | 2003-10-03 | 00:00:00 | 3,42 | 3,50 | 2,85 | 3,20 | 175.300 | | 2003-10-06 | 00:00:00 | 3,23 | 3,25 | 2,85 | 3,10 | 72.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
