(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 41,06 | 41,35 | 40,20 | 41,03 | 173.900 | | 2002-05-29 | 00:00:00 | 41,05 | 41,36 | 40,41 | 40,56 | 162.700 | | 2002-05-30 | 00:00:00 | 40,56 | 40,68 | 39,10 | 39,45 | 427.100 | | 2002-05-31 | 00:00:00 | 39,49 | 40,85 | 39,49 | 39,58 | 213.700 | | 2002-06-03 | 00:00:00 | 39,60 | 39,90 | 38,43 | 38,44 | 173.700 | | 2002-06-04 | 00:00:00 | 38,30 | 39,45 | 38,10 | 38,86 | 213.600 | | 2002-06-05 | 00:00:00 | 38,80 | 39,33 | 38,39 | 38,85 | 191.500 | | 2002-06-06 | 00:00:00 | 38,80 | 38,82 | 37,84 | 37,88 | 356.500 | | 2002-06-07 | 00:00:00 | 37,63 | 37,64 | 36,90 | 37,22 | 358.400 | | 2002-06-10 | 00:00:00 | 37,30 | 37,55 | 36,76 | 36,85 | 360.600 | | 2002-06-11 | 00:00:00 | 37,11 | 37,12 | 35,41 | 35,43 | 511.400 | | 2002-06-12 | 00:00:00 | 35,43 | 35,43 | 33,75 | 34,00 | 991.800 | | 2002-06-13 | 00:00:00 | 34,35 | 34,35 | 33,70 | 33,94 | 388.200 | | 2002-06-14 | 00:00:00 | 33,74 | 34,41 | 32,79 | 34,07 | 519.100 | | 2002-06-17 | 00:00:00 | 34,17 | 35,70 | 34,17 | 35,40 | 218.300 | | 2002-06-18 | 00:00:00 | 35,30 | 36,00 | 34,70 | 35,01 | 412.200 | | 2002-06-19 | 00:00:00 | 34,98 | 35,18 | 34,32 | 34,41 | 267.800 | | 2002-06-20 | 00:00:00 | 34,38 | 34,41 | 31,07 | 31,10 | 1.309.700 | | 2002-06-21 | 00:00:00 | 30,90 | 32,05 | 30,86 | 31,04 | 595.200 | | 2002-06-24 | 00:00:00 | 30,94 | 31,75 | 30,90 | 31,59 | 623.300 | | 2002-06-25 | 00:00:00 | 31,60 | 32,04 | 30,28 | 30,53 | 567.500 | | 2002-06-26 | 00:00:00 | 30,50 | 30,94 | 29,80 | 30,94 | 346.200 | | 2002-06-27 | 00:00:00 | 31,15 | 31,94 | 31,03 | 31,70 | 357.000 | | 2002-06-28 | 00:00:00 | 31,70 | 32,60 | 31,35 | 31,98 | 449.900 | | 2002-07-01 | 00:00:00 | 31,95 | 32,10 | 29,90 | 30,12 | 313.300 | | 2002-07-02 | 00:00:00 | 29,80 | 29,80 | 28,50 | 28,65 | 340.400 | | 2002-07-03 | 00:00:00 | 28,15 | 29,69 | 27,25 | 29,41 | 940.900 | | 2002-07-05 | 00:00:00 | 29,56 | 30,77 | 29,56 | 30,66 | 161.100 | | 2002-07-08 | 00:00:00 | 30,64 | 30,80 | 29,73 | 29,98 | 560.900 | | 2002-07-09 | 00:00:00 | 29,98 | 30,99 | 28,98 | 29,04 | 298.600 | | 2002-07-10 | 00:00:00 | 29,05 | 29,60 | 28,16 | 28,27 | 514.400 | | 2002-07-11 | 00:00:00 | 28,02 | 30,09 | 28,00 | 29,98 | 909.200 | | 2002-07-12 | 00:00:00 | 30,23 | 31,10 | 29,97 | 30,78 | 803.400 | | 2002-07-15 | 00:00:00 | 30,68 | 30,68 | 28,40 | 29,30 | 985.400 | | 2002-07-16 | 00:00:00 | 29,29 | 29,32 | 27,31 | 27,68 | 1.335.500 | | 2002-07-17 | 00:00:00 | 28,00 | 30,75 | 28,00 | 30,45 | 1.480.700 | | 2002-07-18 | 00:00:00 | 30,45 | 31,28 | 29,86 | 29,91 | 721.800 | | 2002-07-19 | 00:00:00 | 29,65 | 29,97 | 29,10 | 29,57 | 697.800 | | 2002-07-22 | 00:00:00 | 29,55 | 29,99 | 28,78 | 29,39 | 614.100 | | 2002-07-23 | 00:00:00 | 29,35 | 29,50 | 28,16 | 28,16 | 576.400 | | 2002-07-24 | 00:00:00 | 28,12 | 29,50 | 27,66 | 29,46 | 368.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
