(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 34,80 | 35,39 | 34,80 | 35,30 | 219.900 | | 2002-11-15 | 00:00:00 | 35,10 | 35,45 | 34,61 | 35,21 | 301.900 | | 2002-11-18 | 00:00:00 | 35,32 | 35,75 | 35,05 | 35,45 | 231.200 | | 2002-11-19 | 00:00:00 | 35,45 | 35,64 | 35,05 | 35,16 | 166.600 | | 2002-11-20 | 00:00:00 | 35,15 | 36,46 | 35,15 | 36,46 | 221.000 | | 2002-11-21 | 00:00:00 | 36,53 | 38,26 | 36,53 | 37,65 | 502.400 | | 2002-11-22 | 00:00:00 | 37,66 | 37,66 | 36,80 | 36,84 | 506.900 | | 2002-11-25 | 00:00:00 | 37,00 | 37,84 | 36,98 | 37,30 | 430.600 | | 2002-11-26 | 00:00:00 | 35,90 | 36,11 | 35,52 | 35,55 | 577.000 | | 2002-11-27 | 00:00:00 | 35,75 | 36,80 | 35,75 | 36,63 | 239.200 | | 2002-11-29 | 00:00:00 | 36,78 | 37,00 | 36,30 | 36,86 | 73.800 | | 2002-12-02 | 00:00:00 | 37,16 | 37,74 | 37,10 | 37,47 | 267.600 | | 2002-12-03 | 00:00:00 | 37,22 | 37,22 | 36,00 | 36,00 | 310.500 | | 2002-12-04 | 00:00:00 | 35,50 | 36,15 | 34,90 | 35,66 | 254.200 | | 2002-12-05 | 00:00:00 | 36,10 | 36,32 | 35,56 | 35,80 | 217.800 | | 2002-12-06 | 00:00:00 | 35,60 | 36,41 | 35,31 | 35,78 | 316.200 | | 2002-12-09 | 00:00:00 | 35,65 | 35,80 | 34,80 | 34,80 | 187.900 | | 2002-12-10 | 00:00:00 | 34,80 | 35,55 | 34,80 | 35,25 | 153.700 | | 2002-12-11 | 00:00:00 | 35,15 | 35,75 | 34,83 | 35,32 | 148.200 | | 2002-12-12 | 00:00:00 | 35,10 | 35,37 | 34,02 | 34,50 | 572.300 | | 2002-12-13 | 00:00:00 | 33,90 | 34,04 | 32,10 | 33,00 | 589.800 | | 2002-12-16 | 00:00:00 | 33,25 | 34,00 | 33,00 | 33,75 | 737.500 | | 2002-12-17 | 00:00:00 | 33,40 | 33,75 | 33,40 | 33,56 | 320.500 | | 2002-12-18 | 00:00:00 | 33,50 | 33,50 | 32,90 | 33,10 | 282.500 | | 2002-12-19 | 00:00:00 | 32,70 | 33,30 | 32,63 | 32,85 | 290.700 | | 2002-12-20 | 00:00:00 | 32,90 | 33,87 | 32,90 | 33,65 | 297.400 | | 2002-12-23 | 00:00:00 | 33,25 | 34,10 | 33,15 | 34,04 | 201.700 | | 2002-12-24 | 00:00:00 | 34,04 | 34,40 | 33,89 | 34,20 | 95.200 | | 2002-12-26 | 00:00:00 | 34,30 | 34,60 | 34,09 | 34,36 | 178.500 | | 2002-12-27 | 00:00:00 | 34,30 | 34,45 | 33,50 | 33,65 | 160.200 | | 2002-12-30 | 00:00:00 | 33,65 | 33,77 | 32,92 | 33,25 | 165.700 | | 2002-12-31 | 00:00:00 | 33,20 | 34,10 | 33,18 | 34,00 | 522.000 | | 2003-01-02 | 00:00:00 | 34,60 | 34,82 | 33,90 | 34,74 | 346.600 | | 2003-01-03 | 00:00:00 | 34,94 | 35,22 | 34,60 | 35,09 | 369.800 | | 2003-01-06 | 00:00:00 | 35,10 | 36,07 | 35,10 | 35,90 | 474.500 | | 2003-01-07 | 00:00:00 | 35,90 | 36,00 | 35,33 | 35,50 | 361.000 | | 2003-01-08 | 00:00:00 | 35,47 | 35,47 | 34,70 | 34,79 | 245.200 | | 2003-01-09 | 00:00:00 | 34,86 | 35,25 | 34,20 | 34,80 | 652.100 | | 2003-01-10 | 00:00:00 | 34,55 | 35,70 | 34,43 | 35,14 | 278.900 | | 2003-01-13 | 00:00:00 | 35,24 | 35,55 | 34,66 | 34,87 | 262.100 | | 2003-01-14 | 00:00:00 | 34,96 | 35,10 | 34,76 | 35,09 | 187.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
