(Login BolsaPT & Canal Forex) |
|
 Miramar Mining Co - [Ticker: MNG] |     | | Última Trade | 42,460 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.41 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 42,870 | PER | 0,00% | | Máximo | 42,870 | Pagamento Dividendo | | | Mínimo | 42,000 | Data Ex-Dividendo | | | Fecho Anterior | 42,870 | 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 MNG de 2000-01-01 a 2024-05-12 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-27 | 00:00:00 | 1,12 | 1,15 | 1,03 | 1,06 | 634.800 | | 2003-05-28 | 00:00:00 | 0,95 | 1,03 | 0,91 | 1,03 | 641.600 | | 2003-05-29 | 00:00:00 | 1,01 | 1,08 | 1,00 | 1,05 | 264.000 | | 2003-05-30 | 00:00:00 | 1,05 | 1,07 | 1,04 | 1,05 | 156.000 | | 2003-06-02 | 00:00:00 | 1,04 | 1,05 | 1,02 | 1,05 | 280.100 | | 2003-06-03 | 00:00:00 | 1,05 | 1,08 | 1,04 | 1,08 | 151.400 | | 2003-06-04 | 00:00:00 | 1,06 | 1,07 | 1,04 | 1,05 | 244.800 | | 2003-06-05 | 00:00:00 | 1,07 | 1,13 | 1,06 | 1,13 | 301.000 | | 2003-06-06 | 00:00:00 | 1,11 | 1,13 | 1,06 | 1,09 | 218.200 | | 2003-06-09 | 00:00:00 | 1,09 | 1,11 | 1,08 | 1,09 | 154.300 | | 2003-06-10 | 00:00:00 | 1,04 | 1,05 | 1,01 | 1,04 | 247.000 | | 2003-06-11 | 00:00:00 | 1,05 | 1,08 | 1,04 | 1,08 | 152.200 | | 2003-06-12 | 00:00:00 | 1,04 | 1,10 | 1,03 | 1,06 | 217.300 | | 2003-06-13 | 00:00:00 | 1,10 | 1,18 | 1,08 | 1,16 | 398.800 | | 2003-06-16 | 00:00:00 | 1,16 | 1,17 | 1,14 | 1,14 | 157.700 | | 2003-06-17 | 00:00:00 | 1,15 | 1,29 | 1,15 | 1,27 | 1.361.200 | | 2003-06-18 | 00:00:00 | 1,30 | 1,32 | 1,24 | 1,28 | 794.100 | | 2003-06-19 | 00:00:00 | 1,28 | 1,35 | 1,24 | 1,30 | 889.200 | | 2003-06-20 | 00:00:00 | 1,29 | 1,30 | 1,24 | 1,26 | 326.600 | | 2003-06-23 | 00:00:00 | 1,26 | 1,26 | 1,20 | 1,24 | 241.200 | | 2003-06-24 | 00:00:00 | 1,22 | 1,31 | 1,20 | 1,29 | 720.600 | | 2003-06-25 | 00:00:00 | 1,29 | 1,34 | 1,29 | 1,32 | 417.300 | | 2003-06-26 | 00:00:00 | 1,32 | 1,32 | 1,25 | 1,29 | 472.500 | | 2003-06-27 | 00:00:00 | 1,32 | 1,32 | 1,26 | 1,27 | 299.200 | | 2003-06-30 | 00:00:00 | 1,28 | 1,29 | 1,22 | 1,27 | 476.500 | | 2003-07-01 | 00:00:00 | 1,28 | 1,36 | 1,28 | 1,36 | 728.400 | | 2003-07-02 | 00:00:00 | 1,36 | 1,39 | 1,33 | 1,35 | 904.700 | | 2003-07-03 | 00:00:00 | 1,39 | 1,40 | 1,35 | 1,39 | 243.700 | | 2003-07-07 | 00:00:00 | 1,42 | 1,48 | 1,40 | 1,44 | 713.800 | | 2003-07-08 | 00:00:00 | 1,44 | 1,45 | 1,36 | 1,41 | 382.000 | | 2003-07-09 | 00:00:00 | 1,41 | 1,42 | 1,36 | 1,36 | 237.000 | | 2003-07-10 | 00:00:00 | 1,36 | 1,38 | 1,30 | 1,34 | 350.600 | | 2003-07-11 | 00:00:00 | 1,34 | 1,37 | 1,31 | 1,35 | 129.100 | | 2003-07-14 | 00:00:00 | 1,38 | 1,39 | 1,35 | 1,39 | 187.400 | | 2003-07-15 | 00:00:00 | 1,38 | 1,43 | 1,30 | 1,30 | 870.000 | | 2003-07-16 | 00:00:00 | 1,29 | 1,35 | 1,29 | 1,31 | 386.500 | | 2003-07-17 | 00:00:00 | 1,30 | 1,34 | 1,27 | 1,34 | 639.100 | | 2003-07-18 | 00:00:00 | 1,33 | 1,35 | 1,30 | 1,35 | 221.300 | | 2003-07-21 | 00:00:00 | 1,28 | 1,47 | 1,28 | 1,43 | 970.100 | | 2003-07-22 | 00:00:00 | 1,45 | 1,65 | 1,41 | 1,41 | 281.800 | | 2003-07-23 | 00:00:00 | 1,44 | 1,72 | 1,42 | 1,64 | 1.798.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
