(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 | | 2005-03-11 | 00:00:00 | 6,07 | 6,25 | 5,97 | 6,14 | 45.100 | | 2005-03-14 | 00:00:00 | 6,17 | 6,19 | 5,89 | 6,12 | 38.200 | | 2005-03-15 | 00:00:00 | 6,29 | 6,35 | 6,19 | 6,28 | 51.300 | | 2005-03-16 | 00:00:00 | 6,50 | 6,53 | 6,31 | 6,31 | 73.900 | | 2005-03-17 | 00:00:00 | 6,25 | 6,29 | 6,15 | 6,21 | 49.200 | | 2005-03-18 | 00:00:00 | 6,17 | 6,28 | 6,10 | 6,23 | 27.600 | | 2005-03-21 | 00:00:00 | 6,12 | 6,35 | 5,81 | 6,28 | 115.000 | | 2005-03-22 | 00:00:00 | 6,39 | 6,60 | 6,15 | 6,15 | 117.000 | | 2005-03-23 | 00:00:00 | 6,17 | 6,24 | 5,50 | 5,74 | 172.300 | | 2005-03-24 | 00:00:00 | 5,56 | 5,95 | 5,55 | 5,60 | 107.200 | | 2005-03-28 | 00:00:00 | 5,65 | 5,87 | 5,59 | 5,80 | 59.700 | | 2005-03-29 | 00:00:00 | 5,72 | 5,84 | 5,61 | 5,71 | 65.500 | | 2005-03-30 | 00:00:00 | 5,70 | 5,77 | 5,61 | 5,68 | 59.100 | | 2005-03-31 | 00:00:00 | 5,72 | 5,89 | 5,55 | 5,63 | 64.600 | | 2005-04-01 | 00:00:00 | 5,60 | 5,69 | 5,50 | 5,69 | 28.600 | | 2005-04-04 | 00:00:00 | 5,72 | 5,73 | 5,34 | 5,54 | 53.600 | | 2005-04-05 | 00:00:00 | 5,64 | 5,64 | 5,46 | 5,54 | 30.200 | | 2005-04-06 | 00:00:00 | 5,48 | 5,48 | 5,37 | 5,48 | 40.700 | | 2005-04-07 | 00:00:00 | 5,48 | 5,74 | 5,48 | 5,70 | 28.300 | | 2005-04-08 | 00:00:00 | 5,51 | 5,72 | 5,40 | 5,71 | 25.100 | | 2005-04-11 | 00:00:00 | 5,81 | 5,89 | 5,76 | 5,81 | 47.000 | | 2005-04-12 | 00:00:00 | 5,79 | 5,80 | 5,61 | 5,80 | 45.800 | | 2005-04-13 | 00:00:00 | 5,70 | 5,80 | 5,57 | 5,70 | 27.000 | | 2005-04-14 | 00:00:00 | 5,50 | 5,50 | 4,60 | 4,93 | 121.300 | | 2005-04-15 | 00:00:00 | 4,97 | 5,18 | 4,55 | 4,69 | 103.700 | | 2005-04-18 | 00:00:00 | 4,65 | 4,90 | 4,60 | 4,90 | 40.900 | | 2005-04-19 | 00:00:00 | 5,00 | 5,39 | 4,90 | 5,39 | 47.700 | | 2005-04-20 | 00:00:00 | 5,39 | 5,58 | 5,36 | 5,37 | 57.300 | | 2005-04-21 | 00:00:00 | 5,36 | 5,52 | 5,35 | 5,44 | 31.500 | | 2005-04-22 | 00:00:00 | 5,44 | 5,58 | 5,44 | 5,50 | 28.200 | | 2005-04-25 | 00:00:00 | 5,33 | 5,42 | 5,31 | 5,42 | 19.300 | | 2005-04-26 | 00:00:00 | 5,35 | 5,55 | 5,35 | 5,44 | 24.300 | | 2005-04-27 | 00:00:00 | 5,44 | 5,45 | 4,91 | 5,02 | 50.900 | | 2005-04-28 | 00:00:00 | 4,96 | 5,14 | 4,85 | 4,85 | 34.800 | | 2005-04-29 | 00:00:00 | 4,85 | 5,00 | 4,80 | 4,80 | 41.000 | | 2005-05-02 | 00:00:00 | 4,80 | 4,80 | 4,56 | 4,60 | 50.400 | | 2005-05-03 | 00:00:00 | 4,55 | 4,60 | 4,51 | 4,57 | 55.300 | | 2005-05-04 | 00:00:00 | 4,57 | 5,14 | 4,57 | 5,13 | 36.900 | | 2005-05-05 | 00:00:00 | 5,19 | 5,25 | 5,06 | 5,13 | 16.500 | | 2005-05-06 | 00:00:00 | 5,04 | 5,12 | 4,75 | 5,08 | 24.500 | | 2005-05-09 | 00:00:00 | 4,83 | 5,19 | 4,83 | 5,00 | 61.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
