(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 | | 2018-03-29 | 00:00:00 | 44,82 | 45,96 | 44,82 | 45,83 | 0 | | 2018-04-02 | 00:00:00 | 45,83 | 45,83 | 43,79 | 44,43 | 0 | | 2018-04-03 | 00:00:00 | 44,43 | 45,17 | 43,90 | 45,08 | 0 | | 2018-04-04 | 00:00:00 | 45,08 | 45,15 | 44,17 | 45,12 | 0 | | 2018-04-05 | 00:00:00 | 45,12 | 46,56 | 45,12 | 46,36 | 0 | | 2018-04-06 | 00:00:00 | 46,36 | 46,36 | 44,54 | 45,17 | 0 | | 2018-04-09 | 00:00:00 | 45,17 | 46,00 | 45,17 | 45,17 | 0 | | 2018-04-10 | 00:00:00 | 45,17 | 47,28 | 45,17 | 46,96 | 0 | | 2018-04-11 | 00:00:00 | 46,96 | 47,87 | 46,89 | 47,67 | 0 | | 2018-04-12 | 00:00:00 | 47,67 | 47,73 | 47,00 | 47,35 | 0 | | 2018-04-13 | 00:00:00 | 47,35 | 48,21 | 47,35 | 47,82 | 0 | | 2018-04-16 | 00:00:00 | 47,90 | 48,38 | 47,43 | 48,05 | 0 | | 2018-04-17 | 00:00:00 | 48,05 | 48,63 | 47,66 | 48,36 | 0 | | 2018-04-18 | 00:00:00 | 48,36 | 49,97 | 48,36 | 49,46 | 0 | | 2018-04-19 | 00:00:00 | 49,46 | 50,03 | 48,94 | 49,07 | 0 | | 2018-04-20 | 00:00:00 | 49,07 | 49,07 | 48,19 | 48,63 | 0 | | 2018-04-23 | 00:00:00 | 48,63 | 49,07 | 47,97 | 49,04 | 0 | | 2018-04-24 | 00:00:00 | 49,04 | 49,45 | 48,15 | 48,47 | 0 | | 2018-04-25 | 00:00:00 | 48,47 | 49,09 | 48,05 | 49,01 | 0 | | 2018-04-26 | 00:00:00 | 49,01 | 49,64 | 48,89 | 49,55 | 0 | | 2018-04-27 | 00:00:00 | 49,39 | 49,67 | 48,91 | 48,91 | 0 | | 2018-04-30 | 00:00:00 | 48,91 | 49,52 | 48,72 | 49,09 | 0 | | 2018-05-01 | 00:00:00 | 49,09 | 49,27 | 48,58 | 49,19 | 0 | | 2018-05-02 | 00:00:00 | 49,19 | 49,90 | 48,94 | 49,35 | 0 | | 2018-05-03 | 00:00:00 | 49,35 | 49,35 | 48,04 | 48,20 | 0 | | 2018-05-04 | 00:00:00 | 48,20 | 49,07 | 48,06 | 48,96 | 0 | | 2018-05-07 | 00:00:00 | 48,96 | 50,35 | 48,96 | 49,17 | 0 | | 2018-05-08 | 00:00:00 | 49,17 | 49,75 | 48,02 | 49,70 | 0 | | 2018-05-09 | 00:00:00 | 49,70 | 51,34 | 49,70 | 50,38 | 0 | | 2018-05-10 | 00:00:00 | 50,56 | 50,70 | 49,89 | 50,59 | 0 | | 2018-05-11 | 00:00:00 | 50,59 | 50,75 | 50,18 | 50,27 | 0 | | 2018-05-14 | 00:00:00 | 50,27 | 51,30 | 50,27 | 51,14 | 0 | | 2018-05-15 | 00:00:00 | 51,14 | 51,47 | 50,58 | 51,46 | 0 | | 2018-05-16 | 00:00:00 | 51,46 | 52,17 | 51,27 | 52,05 | 0 | | 2018-05-17 | 00:00:00 | 52,05 | 52,99 | 52,05 | 52,93 | 0 | | 2018-05-18 | 00:00:00 | 52,93 | 53,11 | 51,98 | 52,15 | 0 | | 2018-05-21 | 00:00:00 | 52,15 | 53,52 | 52,15 | 53,46 | 0 | | 2018-05-22 | 00:00:00 | 53,46 | 54,46 | 52,36 | 52,49 | 0 | | 2018-05-23 | 00:00:00 | 52,49 | 52,68 | 51,64 | 52,38 | 0 | | 2018-05-25 | 00:00:00 | 50,62 | 50,62 | 49,63 | 50,54 | 0 | | 2018-05-29 | 00:00:00 | 50,54 | 50,71 | 49,80 | 50,34 | 0 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|
