(Login BolsaPT & Canal Forex) |
|
 METALLICA RESOURC - [Ticker: MRB] |     | | Última Trade | 1,200 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-01-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.03 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 1,210 | PER | 0,00% | | Máximo | 1,220 | Pagamento Dividendo | | | Mínimo | 1,190 | Data Ex-Dividendo | | | Fecho Anterior | 1,230 | Yield | | | Volume | 214.831 | 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 MRB de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-11-01 | 00:00:00 | 1,16 | 1,16 | 1,16 | 1,16 | 0 | | 2017-11-02 | 00:00:00 | 1,17 | 1,20 | 1,17 | 1,19 | 173.302 | | 2017-11-03 | 00:00:00 | 1,20 | 1,20 | 1,18 | 1,19 | 52.149 | | 2017-11-06 | 00:00:00 | 1,19 | 1,19 | 1,17 | 1,17 | 68.809 | | 2017-11-07 | 00:00:00 | 1,18 | 1,19 | 1,17 | 1,19 | 192.643 | | 2017-11-08 | 00:00:00 | 1,19 | 1,21 | 1,17 | 1,20 | 278.931 | | 2017-11-09 | 00:00:00 | 1,20 | 1,21 | 1,15 | 1,15 | 187.556 | | 2017-11-10 | 00:00:00 | 1,15 | 1,19 | 1,15 | 1,19 | 23.855 | | 2017-11-13 | 00:00:00 | 1,17 | 1,18 | 1,15 | 1,15 | 11.107 | | 2017-11-14 | 00:00:00 | 1,18 | 1,18 | 1,15 | 1,17 | 15.598 | | 2017-11-15 | 00:00:00 | 1,15 | 1,18 | 1,14 | 1,17 | 274.284 | | 2017-11-16 | 00:00:00 | 1,15 | 1,18 | 1,15 | 1,17 | 270.475 | | 2017-11-17 | 00:00:00 | 1,17 | 1,21 | 1,17 | 1,20 | 208.996 | | 2017-11-20 | 00:00:00 | 1,15 | 1,19 | 1,15 | 1,18 | 392.930 | | 2017-11-21 | 00:00:00 | 1,18 | 1,19 | 1,14 | 1,16 | 253.798 | | 2017-11-22 | 00:00:00 | 1,17 | 1,17 | 1,13 | 1,16 | 65.541 | | 2017-11-24 | 00:00:00 | 1,15 | 1,15 | 1,12 | 1,12 | 77.795 | | 2017-11-27 | 00:00:00 | 1,10 | 1,14 | 1,09 | 1,14 | 339.718 | | 2017-11-28 | 00:00:00 | 1,15 | 1,16 | 1,14 | 1,15 | 328.497 | | 2017-11-29 | 00:00:00 | 1,15 | 1,18 | 1,14 | 1,15 | 235.353 | | 2017-11-30 | 00:00:00 | 1,15 | 1,18 | 1,15 | 1,18 | 77.523 | | 2017-12-01 | 00:00:00 | 1,18 | 1,22 | 1,17 | 1,22 | 466.504 | | 2017-12-04 | 00:00:00 | 1,22 | 1,24 | 1,20 | 1,21 | 253.852 | | 2017-12-05 | 00:00:00 | 1,19 | 1,23 | 1,19 | 1,22 | 111.660 | | 2017-12-06 | 00:00:00 | 1,22 | 1,22 | 1,16 | 1,19 | 122.370 | | 2017-12-07 | 00:00:00 | 1,17 | 1,21 | 1,15 | 1,18 | 120.849 | | 2017-12-08 | 00:00:00 | 1,18 | 1,19 | 1,16 | 1,18 | 96.935 | | 2017-12-11 | 00:00:00 | 1,17 | 1,20 | 1,16 | 1,18 | 42.093 | | 2017-12-12 | 00:00:00 | 1,20 | 1,20 | 1,15 | 1,18 | 49.147 | | 2017-12-13 | 00:00:00 | 1,17 | 1,17 | 1,15 | 1,16 | 103.950 | | 2017-12-14 | 00:00:00 | 1,16 | 1,18 | 1,15 | 1,17 | 68.894 | | 2017-12-15 | 00:00:00 | 1,17 | 1,17 | 1,14 | 1,17 | 194.930 | | 2017-12-18 | 00:00:00 | 1,15 | 1,17 | 1,12 | 1,15 | 200.684 | | 2017-12-19 | 00:00:00 | 1,14 | 1,15 | 1,12 | 1,14 | 323.797 | | 2017-12-20 | 00:00:00 | 1,13 | 1,14 | 1,12 | 1,13 | 319.281 | | 2017-12-21 | 00:00:00 | 1,12 | 1,14 | 1,11 | 1,13 | 319.021 | | 2017-12-22 | 00:00:00 | 1,12 | 1,14 | 1,11 | 1,14 | 379.288 | | 2017-12-26 | 00:00:00 | 1,14 | 1,14 | 1,14 | 1,14 | 0 | | 2017-12-27 | 00:00:00 | 1,14 | 1,14 | 1,10 | 1,11 | 471.098 | | 2017-12-28 | 00:00:00 | 1,13 | 1,15 | 1,10 | 1,14 | 164.328 | | 2017-12-29 | 00:00:00 | 1,14 | 1,15 | 1,14 | 1,15 | 63.867 | | | << < 101 102 103 > >> |
|
