(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-09-19 | 00:00:00 | 33,18 | 33,22 | 32,15 | 32,25 | 394.400 | 2002-09-20 | 00:00:00 | 32,25 | 32,50 | 31,16 | 31,91 | 455.600 | 2002-09-23 | 00:00:00 | 31,66 | 31,74 | 30,67 | 31,16 | 349.000 | 2002-09-24 | 00:00:00 | 30,91 | 32,13 | 30,50 | 31,87 | 402.300 | 2002-09-25 | 00:00:00 | 32,30 | 32,81 | 31,56 | 32,69 | 237.600 | 2002-09-26 | 00:00:00 | 32,81 | 33,17 | 32,00 | 32,50 | 238.100 | 2002-09-27 | 00:00:00 | 32,47 | 32,65 | 31,00 | 31,00 | 246.500 | 2002-09-30 | 00:00:00 | 30,80 | 32,10 | 30,10 | 31,79 | 344.300 | 2002-10-01 | 00:00:00 | 31,84 | 33,03 | 31,50 | 32,96 | 329.100 | 2002-10-02 | 00:00:00 | 33,01 | 33,30 | 31,78 | 31,84 | 308.400 | 2002-10-03 | 00:00:00 | 31,84 | 32,45 | 31,49 | 32,08 | 308.700 | 2002-10-04 | 00:00:00 | 32,11 | 32,31 | 30,90 | 31,15 | 355.900 | 2002-10-07 | 00:00:00 | 31,00 | 31,93 | 30,50 | 31,16 | 438.800 | 2002-10-08 | 00:00:00 | 31,31 | 32,10 | 31,05 | 31,80 | 366.400 | 2002-10-09 | 00:00:00 | 31,70 | 32,00 | 30,85 | 30,96 | 466.500 | 2002-10-10 | 00:00:00 | 31,45 | 32,60 | 31,25 | 31,98 | 846.200 | 2002-10-11 | 00:00:00 | 32,15 | 33,45 | 32,00 | 32,86 | 501.800 | 2002-10-14 | 00:00:00 | 32,61 | 33,49 | 32,61 | 33,37 | 259.800 | 2002-10-15 | 00:00:00 | 33,77 | 34,44 | 32,68 | 32,91 | 914.800 | 2002-10-16 | 00:00:00 | 32,91 | 33,00 | 31,35 | 31,81 | 675.800 | 2002-10-17 | 00:00:00 | 28,50 | 31,25 | 28,50 | 30,25 | 3.428.900 | 2002-10-18 | 00:00:00 | 30,00 | 30,60 | 29,00 | 29,51 | 788.000 | 2002-10-21 | 00:00:00 | 28,92 | 30,62 | 28,92 | 30,42 | 543.700 | 2002-10-22 | 00:00:00 | 30,30 | 30,62 | 29,81 | 30,51 | 426.700 | 2002-10-23 | 00:00:00 | 30,35 | 31,40 | 30,20 | 31,40 | 679.400 | 2002-10-24 | 00:00:00 | 31,32 | 32,15 | 30,89 | 31,33 | 415.200 | 2002-10-25 | 00:00:00 | 31,25 | 32,50 | 31,20 | 32,20 | 353.800 | 2002-10-28 | 00:00:00 | 32,40 | 33,10 | 32,19 | 32,74 | 524.500 | 2002-10-29 | 00:00:00 | 32,60 | 33,16 | 31,90 | 32,98 | 638.900 | 2002-10-30 | 00:00:00 | 32,90 | 34,36 | 32,74 | 34,13 | 523.800 | 2002-10-31 | 00:00:00 | 34,05 | 34,44 | 33,81 | 34,01 | 337.100 | 2002-11-01 | 00:00:00 | 33,90 | 34,66 | 33,72 | 34,33 | 426.700 | 2002-11-04 | 00:00:00 | 34,60 | 36,58 | 34,60 | 35,61 | 494.100 | 2002-11-05 | 00:00:00 | 35,36 | 35,62 | 34,45 | 34,98 | 205.900 | 2002-11-06 | 00:00:00 | 34,99 | 35,66 | 34,46 | 35,45 | 258.400 | 2002-11-07 | 00:00:00 | 35,20 | 35,80 | 35,09 | 35,14 | 326.300 | 2002-11-08 | 00:00:00 | 35,10 | 35,75 | 34,70 | 35,23 | 272.100 | 2002-11-11 | 00:00:00 | 35,10 | 35,39 | 34,03 | 34,36 | 261.200 | 2002-11-12 | 00:00:00 | 34,36 | 35,10 | 34,21 | 34,83 | 352.100 | 2002-11-13 | 00:00:00 | 34,75 | 35,10 | 33,90 | 34,50 | 333.200 | 2002-11-14 | 00:00:00 | 34,80 | 35,39 | 34,80 | 35,30 | 219.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|