(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-02-01 | 00:00:00 | 44,42 | 44,42 | 42,46 | 43,34 | 0 | | 2016-02-16 | 00:00:00 | 38,84 | 39,07 | 37,50 | 38,17 | 0 | | 2016-02-17 | 00:00:00 | 38,17 | 40,14 | 38,17 | 40,03 | 0 | | 2016-02-18 | 00:00:00 | 40,03 | 40,45 | 38,32 | 38,90 | 0 | | 2016-02-19 | 00:00:00 | 38,63 | 38,90 | 36,89 | 37,46 | 0 | | 2016-02-22 | 00:00:00 | 37,46 | 39,41 | 37,46 | 39,20 | 0 | | 2016-02-25 | 00:00:00 | 38,12 | 38,75 | 37,28 | 38,13 | 0 | | 2016-02-26 | 00:00:00 | 38,13 | 39,22 | 38,13 | 38,88 | 0 | | 2016-03-14 | 00:00:00 | 45,03 | 45,50 | 44,40 | 45,26 | 0 | | 2016-03-17 | 00:00:00 | 46,85 | 48,11 | 46,85 | 47,63 | 0 | | 2016-03-18 | 00:00:00 | 47,63 | 48,53 | 46,84 | 47,43 | 0 | | 2016-03-23 | 00:00:00 | 47,22 | 47,22 | 45,24 | 45,32 | 0 | | 2016-03-24 | 00:00:00 | 45,32 | 46,12 | 43,81 | 45,91 | 0 | | 2016-04-05 | 00:00:00 | 45,19 | 45,50 | 44,70 | 45,01 | 0 | | 2016-04-06 | 00:00:00 | 45,01 | 46,35 | 44,90 | 46,02 | 0 | | 2016-04-07 | 00:00:00 | 46,02 | 46,35 | 45,49 | 46,11 | 0 | | 2016-04-08 | 00:00:00 | 46,11 | 47,82 | 46,11 | 47,58 | 0 | | 2016-04-12 | 00:00:00 | 48,28 | 52,17 | 48,28 | 51,79 | 0 | | 2016-04-13 | 00:00:00 | 51,78 | 52,04 | 50,80 | 51,33 | 0 | | 2016-05-03 | 00:00:00 | 55,39 | 55,39 | 53,05 | 53,20 | 0 | | 2016-05-04 | 00:00:00 | 53,20 | 54,18 | 51,87 | 52,58 | 0 | | 2016-05-17 | 00:00:00 | 53,96 | 55,17 | 53,75 | 54,80 | 0 | | 2016-05-18 | 00:00:00 | 54,80 | 55,18 | 53,58 | 53,84 | 0 | | 2016-05-31 | 00:00:00 | 55,97 | 57,18 | 55,97 | 56,44 | 0 | | 2016-06-01 | 00:00:00 | 56,44 | 56,88 | 55,73 | 56,87 | 0 | | 2016-06-02 | 00:00:00 | 56,87 | 57,13 | 55,94 | 57,09 | 0 | | 2016-06-03 | 00:00:00 | 57,09 | 57,64 | 56,39 | 56,83 | 0 | | 2016-06-20 | 00:00:00 | 56,44 | 57,61 | 56,44 | 57,13 | 0 | | 2016-06-27 | 00:00:00 | 55,03 | 55,27 | 53,38 | 53,88 | 0 | | 2016-06-28 | 00:00:00 | 54,66 | 56,11 | 54,66 | 56,00 | 0 | | 2016-06-29 | 00:00:00 | 56,00 | 57,06 | 56,00 | 56,74 | 0 | | 2016-07-05 | 00:00:00 | 57,31 | 57,31 | 54,70 | 55,47 | 0 | | 2016-07-06 | 00:00:00 | 55,47 | 56,34 | 55,13 | 56,34 | 0 | | 2016-07-12 | 00:00:00 | 56,61 | 59,29 | 56,61 | 58,76 | 0 | | 2016-07-13 | 00:00:00 | 58,76 | 58,98 | 57,15 | 58,00 | 0 | | 2016-07-14 | 00:00:00 | 58,00 | 58,83 | 58,00 | 58,35 | 0 | | 2016-07-18 | 00:00:00 | 58,47 | 59,02 | 57,83 | 58,97 | 0 | | 2016-07-19 | 00:00:00 | 58,97 | 58,97 | 58,09 | 58,35 | 0 | | 2016-07-20 | 00:00:00 | 58,35 | 58,86 | 57,06 | 58,57 | 0 | | 2016-07-27 | 00:00:00 | 58,07 | 58,96 | 56,53 | 56,99 | 0 | | 2016-07-28 | 00:00:00 | 57,02 | 57,91 | 57,00 | 57,55 | 0 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|
