(Login BolsaPT & Canal Forex) |
|
 MFC Industrial Lt - [Ticker: MIL] |     | | Última Trade | 1,930 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2016-02-12 - 21:02:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 1,930 | 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 MIL de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 43,80 | 44,46 | 43,46 | 44,26 | 166.800 | | 2002-04-02 | 00:00:00 | 44,23 | 44,86 | 43,85 | 44,30 | 220.400 | | 2002-04-03 | 00:00:00 | 44,30 | 44,30 | 43,60 | 43,79 | 255.300 | | 2002-04-04 | 00:00:00 | 42,80 | 42,81 | 40,70 | 42,50 | 1.659.600 | | 2002-04-05 | 00:00:00 | 42,90 | 42,90 | 42,35 | 42,43 | 323.100 | | 2002-04-08 | 00:00:00 | 42,18 | 42,18 | 41,52 | 41,57 | 234.700 | | 2002-04-09 | 00:00:00 | 41,60 | 41,70 | 39,76 | 40,27 | 1.007.600 | | 2002-04-10 | 00:00:00 | 40,35 | 41,30 | 40,35 | 41,27 | 640.000 | | 2002-04-11 | 00:00:00 | 41,00 | 41,00 | 39,56 | 39,84 | 811.300 | | 2002-04-12 | 00:00:00 | 40,02 | 40,08 | 39,00 | 39,14 | 1.090.800 | | 2002-04-15 | 00:00:00 | 39,30 | 39,75 | 38,30 | 38,58 | 1.847.900 | | 2002-04-16 | 00:00:00 | 39,25 | 40,33 | 39,25 | 40,05 | 616.200 | | 2002-04-17 | 00:00:00 | 41,10 | 43,50 | 41,00 | 42,03 | 1.073.000 | | 2002-04-18 | 00:00:00 | 43,20 | 43,20 | 41,65 | 42,11 | 577.100 | | 2002-04-19 | 00:00:00 | 42,35 | 43,43 | 42,15 | 43,00 | 518.500 | | 2002-04-22 | 00:00:00 | 43,00 | 43,20 | 41,80 | 41,84 | 438.700 | | 2002-04-23 | 00:00:00 | 42,04 | 42,15 | 41,20 | 41,29 | 321.400 | | 2002-04-24 | 00:00:00 | 41,40 | 41,51 | 41,04 | 41,41 | 305.600 | | 2002-04-25 | 00:00:00 | 41,41 | 41,44 | 40,41 | 40,43 | 429.400 | | 2002-04-26 | 00:00:00 | 40,50 | 40,65 | 39,25 | 39,32 | 519.800 | | 2002-04-29 | 00:00:00 | 39,40 | 39,82 | 39,30 | 39,67 | 401.300 | | 2002-04-30 | 00:00:00 | 39,70 | 40,48 | 39,55 | 39,95 | 550.500 | | 2002-05-01 | 00:00:00 | 39,99 | 40,15 | 39,24 | 39,99 | 258.000 | | 2002-05-02 | 00:00:00 | 40,00 | 40,04 | 39,55 | 39,74 | 147.100 | | 2002-05-03 | 00:00:00 | 39,60 | 39,66 | 38,99 | 39,51 | 154.800 | | 2002-05-06 | 00:00:00 | 39,55 | 39,55 | 38,88 | 38,88 | 344.300 | | 2002-05-07 | 00:00:00 | 38,93 | 39,05 | 37,68 | 37,72 | 462.800 | | 2002-05-08 | 00:00:00 | 38,11 | 39,90 | 38,11 | 39,82 | 284.000 | | 2002-05-09 | 00:00:00 | 39,57 | 39,98 | 39,23 | 39,30 | 365.300 | | 2002-05-10 | 00:00:00 | 39,38 | 39,50 | 38,51 | 38,69 | 272.700 | | 2002-05-13 | 00:00:00 | 38,70 | 39,32 | 38,41 | 39,14 | 305.100 | | 2002-05-14 | 00:00:00 | 39,45 | 41,04 | 39,45 | 40,90 | 332.800 | | 2002-05-15 | 00:00:00 | 40,90 | 41,95 | 40,54 | 41,69 | 277.700 | | 2002-05-16 | 00:00:00 | 41,84 | 42,32 | 41,69 | 42,02 | 407.900 | | 2002-05-17 | 00:00:00 | 42,03 | 42,75 | 42,03 | 42,75 | 340.900 | | 2002-05-20 | 00:00:00 | 42,95 | 43,19 | 42,42 | 43,16 | 303.300 | | 2002-05-21 | 00:00:00 | 43,05 | 43,20 | 41,17 | 41,27 | 382.800 | | 2002-05-22 | 00:00:00 | 41,30 | 42,07 | 40,87 | 41,37 | 212.500 | | 2002-05-23 | 00:00:00 | 41,52 | 42,38 | 41,20 | 42,37 | 257.000 | | 2002-05-24 | 00:00:00 | 42,00 | 42,03 | 40,75 | 40,96 | 236.000 | | 2002-05-28 | 00:00:00 | 41,06 | 41,35 | 40,20 | 41,03 | 173.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
