(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-06 | 00:00:00 | 3,23 | 3,25 | 2,85 | 3,10 | 72.500 | | 2003-10-07 | 00:00:00 | 3,15 | 3,20 | 3,12 | 3,15 | 49.400 | | 2003-10-08 | 00:00:00 | 3,20 | 3,20 | 3,10 | 3,18 | 24.000 | | 2003-10-09 | 00:00:00 | 3,18 | 3,20 | 3,11 | 3,11 | 41.900 | | 2003-10-10 | 00:00:00 | 3,11 | 3,18 | 3,02 | 3,04 | 42.800 | | 2003-10-13 | 00:00:00 | 3,08 | 3,25 | 3,04 | 3,25 | 66.600 | | 2003-10-14 | 00:00:00 | 3,28 | 3,50 | 3,26 | 3,45 | 43.700 | | 2003-10-15 | 00:00:00 | 3,45 | 3,50 | 3,30 | 3,45 | 11.700 | | 2003-10-16 | 00:00:00 | 3,30 | 3,45 | 3,30 | 3,33 | 19.000 | | 2003-10-17 | 00:00:00 | 3,36 | 3,65 | 3,33 | 3,65 | 51.100 | | 2003-10-20 | 00:00:00 | 3,65 | 3,85 | 3,65 | 3,85 | 63.000 | | 2003-10-21 | 00:00:00 | 3,90 | 4,00 | 3,70 | 3,95 | 61.500 | | 2003-10-22 | 00:00:00 | 3,95 | 4,45 | 3,95 | 4,35 | 147.300 | | 2003-10-23 | 00:00:00 | 4,37 | 4,46 | 4,20 | 4,40 | 146.700 | | 2003-10-24 | 00:00:00 | 4,46 | 4,47 | 4,10 | 4,40 | 125.900 | | 2003-10-27 | 00:00:00 | 4,47 | 5,00 | 4,45 | 4,80 | 142.100 | | 2003-10-28 | 00:00:00 | 4,80 | 5,00 | 4,80 | 4,90 | 216.100 | | 2003-10-29 | 00:00:00 | 5,01 | 5,10 | 4,90 | 4,90 | 147.800 | | 2003-10-30 | 00:00:00 | 4,91 | 5,00 | 4,85 | 4,90 | 175.300 | | 2003-10-31 | 00:00:00 | 5,00 | 5,02 | 4,90 | 4,91 | 53.200 | | 2003-11-03 | 00:00:00 | 4,95 | 4,95 | 4,15 | 4,15 | 75.300 | | 2003-11-04 | 00:00:00 | 4,10 | 4,45 | 4,10 | 4,30 | 151.000 | | 2003-11-05 | 00:00:00 | 4,30 | 4,55 | 4,30 | 4,50 | 43.400 | | 2003-11-06 | 00:00:00 | 4,50 | 4,60 | 4,30 | 4,45 | 47.000 | | 2003-11-07 | 00:00:00 | 4,30 | 4,80 | 4,30 | 4,80 | 94.900 | | 2003-11-10 | 00:00:00 | 4,95 | 5,20 | 4,85 | 5,16 | 109.400 | | 2003-11-11 | 00:00:00 | 5,19 | 5,30 | 5,05 | 5,20 | 100.700 | | 2003-11-12 | 00:00:00 | 5,15 | 5,65 | 5,00 | 5,60 | 141.000 | | 2003-11-13 | 00:00:00 | 5,65 | 5,65 | 5,55 | 5,65 | 111.500 | | 2003-11-14 | 00:00:00 | 5,65 | 6,05 | 5,60 | 5,80 | 113.700 | | 2003-11-17 | 00:00:00 | 5,95 | 6,70 | 5,90 | 6,55 | 247.200 | | 2003-11-18 | 00:00:00 | 6,60 | 7,60 | 6,50 | 7,25 | 168.800 | | 2003-11-19 | 00:00:00 | 7,50 | 8,10 | 6,70 | 6,85 | 202.200 | | 2003-11-20 | 00:00:00 | 6,80 | 7,05 | 6,80 | 6,83 | 49.000 | | 2003-11-21 | 00:00:00 | 6,89 | 6,90 | 6,30 | 6,35 | 69.100 | | 2003-11-24 | 00:00:00 | 6,45 | 6,45 | 5,25 | 5,52 | 287.800 | | 2003-11-25 | 00:00:00 | 5,55 | 6,19 | 5,55 | 5,97 | 164.000 | | 2003-11-26 | 00:00:00 | 6,05 | 6,60 | 6,05 | 6,60 | 100.400 | | 2003-11-28 | 00:00:00 | 6,55 | 6,90 | 6,55 | 6,66 | 39.900 | | 2003-12-01 | 00:00:00 | 6,77 | 7,25 | 6,75 | 7,02 | 248.300 | | 2003-12-02 | 00:00:00 | 7,10 | 7,20 | 6,75 | 6,90 | 91.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
