(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 | | 2004-11-15 | 00:00:00 | 5,82 | 5,89 | 5,62 | 5,70 | 29.600 | | 2004-11-16 | 00:00:00 | 5,75 | 5,80 | 5,62 | 5,65 | 53.600 | | 2004-11-17 | 00:00:00 | 5,65 | 5,75 | 5,45 | 5,48 | 70.400 | | 2004-11-18 | 00:00:00 | 5,31 | 5,40 | 5,26 | 5,40 | 58.300 | | 2004-11-19 | 00:00:00 | 5,30 | 5,49 | 5,30 | 5,35 | 47.800 | | 2004-11-22 | 00:00:00 | 5,30 | 5,30 | 5,12 | 5,20 | 69.700 | | 2004-11-23 | 00:00:00 | 5,20 | 5,29 | 5,10 | 5,11 | 32.900 | | 2004-11-24 | 00:00:00 | 5,11 | 5,25 | 5,04 | 5,12 | 66.300 | | 2004-11-26 | 00:00:00 | 5,19 | 5,54 | 5,10 | 5,40 | 61.100 | | 2004-11-29 | 00:00:00 | 5,35 | 5,40 | 5,05 | 5,12 | 77.800 | | 2004-11-30 | 00:00:00 | 5,17 | 5,17 | 5,05 | 5,10 | 35.600 | | 2004-12-01 | 00:00:00 | 5,15 | 5,49 | 5,07 | 5,26 | 54.700 | | 2004-12-02 | 00:00:00 | 5,27 | 5,48 | 4,80 | 4,80 | 66.300 | | 2004-12-03 | 00:00:00 | 4,85 | 4,98 | 4,48 | 4,98 | 66.100 | | 2004-12-06 | 00:00:00 | 4,99 | 4,99 | 4,66 | 4,80 | 48.200 | | 2004-12-07 | 00:00:00 | 4,66 | 4,75 | 4,52 | 4,57 | 24.200 | | 2004-12-08 | 00:00:00 | 4,12 | 4,44 | 4,10 | 4,26 | 60.900 | | 2004-12-09 | 00:00:00 | 4,28 | 4,44 | 4,27 | 4,44 | 32.700 | | 2004-12-10 | 00:00:00 | 4,47 | 4,51 | 4,35 | 4,51 | 46.300 | | 2004-12-13 | 00:00:00 | 4,53 | 4,70 | 4,53 | 4,62 | 30.900 | | 2004-12-14 | 00:00:00 | 4,61 | 4,61 | 4,38 | 4,40 | 39.200 | | 2004-12-15 | 00:00:00 | 4,43 | 4,65 | 4,43 | 4,54 | 26.700 | | 2004-12-16 | 00:00:00 | 4,63 | 4,64 | 4,44 | 4,45 | 16.400 | | 2004-12-17 | 00:00:00 | 4,45 | 4,49 | 4,38 | 4,40 | 38.700 | | 2004-12-20 | 00:00:00 | 4,40 | 4,40 | 4,31 | 4,39 | 18.900 | | 2004-12-21 | 00:00:00 | 4,29 | 4,39 | 4,25 | 4,28 | 35.200 | | 2004-12-22 | 00:00:00 | 4,38 | 4,38 | 4,25 | 4,27 | 25.400 | | 2004-12-23 | 00:00:00 | 4,25 | 4,30 | 4,24 | 4,25 | 36.400 | | 2004-12-27 | 00:00:00 | 4,15 | 4,25 | 4,15 | 4,21 | 32.600 | | 2004-12-28 | 00:00:00 | 4,21 | 4,24 | 4,14 | 4,14 | 32.600 | | 2004-12-29 | 00:00:00 | 4,04 | 4,10 | 3,80 | 4,02 | 52.200 | | 2004-12-30 | 00:00:00 | 4,00 | 4,35 | 3,95 | 4,24 | 26.900 | | 2004-12-31 | 00:00:00 | 4,30 | 4,48 | 4,16 | 4,22 | 23.500 | | 2005-01-03 | 00:00:00 | 4,45 | 4,45 | 4,26 | 4,26 | 41.100 | | 2005-01-04 | 00:00:00 | 4,26 | 4,40 | 4,15 | 4,25 | 28.800 | | 2005-01-05 | 00:00:00 | 4,25 | 4,30 | 4,10 | 4,10 | 43.000 | | 2005-01-06 | 00:00:00 | 4,15 | 4,20 | 3,65 | 3,80 | 64.100 | | 2005-01-07 | 00:00:00 | 3,79 | 4,00 | 3,79 | 3,90 | 44.000 | | 2005-01-10 | 00:00:00 | 3,70 | 4,00 | 3,65 | 3,75 | 70.600 | | 2005-01-11 | 00:00:00 | 3,80 | 4,20 | 3,80 | 4,04 | 40.300 | | 2005-01-12 | 00:00:00 | 4,13 | 4,49 | 4,13 | 4,29 | 74.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
