(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-07-24 | 00:00:00 | 28,12 | 29,50 | 27,66 | 29,46 | 368.500 | 2002-07-25 | 00:00:00 | 29,43 | 30,16 | 29,12 | 29,56 | 693.500 | 2002-07-26 | 00:00:00 | 29,50 | 29,50 | 28,91 | 29,26 | 475.000 | 2002-07-29 | 00:00:00 | 29,75 | 31,11 | 29,75 | 31,11 | 372.400 | 2002-07-30 | 00:00:00 | 31,11 | 32,99 | 31,05 | 32,38 | 770.100 | 2002-07-31 | 00:00:00 | 32,30 | 33,10 | 31,80 | 33,10 | 613.500 | 2002-08-01 | 00:00:00 | 33,05 | 33,70 | 33,00 | 33,61 | 767.600 | 2002-08-02 | 00:00:00 | 33,51 | 33,85 | 31,93 | 32,65 | 564.800 | 2002-08-05 | 00:00:00 | 32,55 | 32,60 | 30,79 | 30,86 | 474.200 | 2002-08-06 | 00:00:00 | 31,10 | 32,80 | 31,10 | 32,45 | 513.600 | 2002-08-07 | 00:00:00 | 32,70 | 33,15 | 31,70 | 32,98 | 331.900 | 2002-08-08 | 00:00:00 | 32,99 | 35,17 | 32,95 | 35,10 | 453.800 | 2002-08-09 | 00:00:00 | 35,05 | 36,30 | 34,40 | 35,70 | 436.100 | 2002-08-12 | 00:00:00 | 35,50 | 35,89 | 34,74 | 35,69 | 254.200 | 2002-08-13 | 00:00:00 | 35,60 | 35,93 | 34,44 | 34,54 | 322.400 | 2002-08-14 | 00:00:00 | 34,49 | 36,25 | 33,90 | 36,21 | 266.400 | 2002-08-15 | 00:00:00 | 36,21 | 36,60 | 35,75 | 36,57 | 284.300 | 2002-08-16 | 00:00:00 | 36,57 | 37,16 | 36,27 | 36,98 | 482.300 | 2002-08-19 | 00:00:00 | 36,78 | 37,72 | 36,55 | 37,38 | 323.400 | 2002-08-20 | 00:00:00 | 37,03 | 37,04 | 36,02 | 36,46 | 570.500 | 2002-08-21 | 00:00:00 | 36,54 | 36,89 | 36,02 | 36,89 | 380.200 | 2002-08-22 | 00:00:00 | 36,99 | 38,47 | 36,48 | 38,24 | 300.400 | 2002-08-23 | 00:00:00 | 38,20 | 38,21 | 37,20 | 37,45 | 264.900 | 2002-08-26 | 00:00:00 | 37,45 | 37,84 | 36,52 | 37,79 | 203.600 | 2002-08-27 | 00:00:00 | 37,78 | 38,09 | 36,63 | 36,85 | 232.200 | 2002-08-28 | 00:00:00 | 36,70 | 36,70 | 35,93 | 36,02 | 343.700 | 2002-08-29 | 00:00:00 | 35,68 | 36,47 | 34,97 | 35,57 | 470.600 | 2002-08-30 | 00:00:00 | 35,55 | 35,90 | 35,08 | 35,29 | 324.000 | 2002-09-03 | 00:00:00 | 34,75 | 34,77 | 33,54 | 33,92 | 454.800 | 2002-09-04 | 00:00:00 | 33,90 | 34,75 | 33,73 | 34,72 | 255.000 | 2002-09-05 | 00:00:00 | 34,35 | 34,35 | 33,75 | 34,10 | 224.100 | 2002-09-06 | 00:00:00 | 34,10 | 34,73 | 33,85 | 34,64 | 276.900 | 2002-09-09 | 00:00:00 | 34,44 | 36,19 | 34,00 | 35,63 | 268.900 | 2002-09-10 | 00:00:00 | 35,50 | 35,90 | 35,30 | 35,81 | 360.200 | 2002-09-11 | 00:00:00 | 36,00 | 36,45 | 35,70 | 35,71 | 158.700 | 2002-09-12 | 00:00:00 | 35,46 | 35,46 | 34,24 | 34,33 | 172.000 | 2002-09-13 | 00:00:00 | 34,08 | 34,60 | 33,63 | 34,42 | 334.900 | 2002-09-16 | 00:00:00 | 34,42 | 34,96 | 34,06 | 34,37 | 466.100 | 2002-09-17 | 00:00:00 | 34,60 | 34,60 | 33,96 | 34,05 | 321.000 | 2002-09-18 | 00:00:00 | 33,95 | 34,02 | 32,71 | 33,32 | 600.600 | 2002-09-19 | 00:00:00 | 33,18 | 33,22 | 32,15 | 32,25 | 394.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|