(Login BolsaPT & Canal Forex) |
|
 MEDIASET - [Ticker: MS.MI] |     | | Última Trade | 2,718 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.04 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 3,130 x 1.832.900 - 3,160 x 216.900 | EPS | 0,00 | | Abertura | 2,750 | PER | 0,00% | | Máximo | 2,758 | Pagamento Dividendo | | | Mínimo | 2,700 | Data Ex-Dividendo | | | Fecho Anterior | 2,759 | Yield | | | Volume | 2.158.753 | 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 MS.MI de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-31 | 00:00:00 | 8,21 | 8,21 | 8,21 | 8,21 | 0 | | 2002-01-01 | 00:00:00 | 8,21 | 8,21 | 8,21 | 8,21 | 0 | | 2002-01-02 | 00:00:00 | 8,12 | 8,21 | 8,01 | 8,09 | 1.966.000 | | 2002-01-03 | 00:00:00 | 8,16 | 8,42 | 8,11 | 8,41 | 2.791.900 | | 2002-01-04 | 00:00:00 | 8,51 | 8,68 | 8,40 | 8,59 | 5.768.500 | | 2002-01-07 | 00:00:00 | 8,58 | 8,73 | 8,44 | 8,47 | 4.850.200 | | 2002-01-08 | 00:00:00 | 8,40 | 8,55 | 8,34 | 8,43 | 5.527.800 | | 2002-01-09 | 00:00:00 | 8,54 | 8,84 | 8,44 | 8,84 | 10.225.600 | | 2002-01-10 | 00:00:00 | 8,68 | 8,70 | 8,39 | 8,47 | 8.698.300 | | 2002-01-11 | 00:00:00 | 8,52 | 8,56 | 8,24 | 8,53 | 6.601.800 | | 2002-01-14 | 00:00:00 | 8,42 | 8,44 | 8,18 | 8,20 | 4.776.200 | | 2002-01-15 | 00:00:00 | 8,22 | 8,48 | 8,07 | 8,44 | 8.959.100 | | 2002-01-16 | 00:00:00 | 8,36 | 8,43 | 8,24 | 8,31 | 6.392.900 | | 2002-01-17 | 00:00:00 | 8,42 | 8,42 | 8,22 | 8,23 | 4.335.800 | | 2002-01-18 | 00:00:00 | 8,17 | 8,36 | 8,12 | 8,18 | 5.286.500 | | 2002-01-21 | 00:00:00 | 8,15 | 8,39 | 8,12 | 8,20 | 4.750.300 | | 2002-01-22 | 00:00:00 | 8,20 | 8,37 | 8,19 | 8,35 | 4.751.000 | | 2002-01-23 | 00:00:00 | 8,30 | 8,34 | 8,12 | 8,14 | 5.000.500 | | 2002-01-24 | 00:00:00 | 8,20 | 8,26 | 8,13 | 8,20 | 2.962.800 | | 2002-01-25 | 00:00:00 | 8,17 | 8,23 | 8,07 | 8,19 | 4.838.100 | | 2002-01-28 | 00:00:00 | 8,25 | 8,50 | 8,24 | 8,46 | 7.126.900 | | 2002-01-29 | 00:00:00 | 8,47 | 8,67 | 8,39 | 8,56 | 5.000.000 | | 2002-01-30 | 00:00:00 | 8,38 | 8,44 | 8,23 | 8,34 | 7.023.200 | | 2002-01-31 | 00:00:00 | 8,40 | 8,50 | 8,35 | 8,41 | 4.327.200 | | 2002-02-01 | 00:00:00 | 8,43 | 8,54 | 8,35 | 8,35 | 2.796.000 | | 2002-02-04 | 00:00:00 | 8,31 | 8,36 | 8,13 | 8,19 | 4.149.000 | | 2002-02-05 | 00:00:00 | 8,11 | 8,17 | 8,04 | 8,09 | 4.477.000 | | 2002-02-06 | 00:00:00 | 8,10 | 8,12 | 7,84 | 7,97 | 5.819.800 | | 2002-02-07 | 00:00:00 | 7,95 | 8,14 | 7,87 | 8,09 | 4.768.100 | | 2002-02-08 | 00:00:00 | 8,10 | 8,33 | 8,01 | 8,30 | 4.294.600 | | 2002-02-11 | 00:00:00 | 8,34 | 8,43 | 8,30 | 8,38 | 3.681.700 | | 2002-02-12 | 00:00:00 | 8,44 | 8,54 | 8,37 | 8,40 | 7.392.600 | | 2002-02-13 | 00:00:00 | 8,40 | 8,55 | 8,35 | 8,55 | 5.467.700 | | 2002-02-14 | 00:00:00 | 8,55 | 8,78 | 8,52 | 8,68 | 6.435.500 | | 2002-02-15 | 00:00:00 | 8,71 | 8,82 | 8,65 | 8,72 | 4.602.300 | | 2002-02-18 | 00:00:00 | 8,65 | 8,80 | 8,63 | 8,70 | 2.489.800 | | 2002-02-19 | 00:00:00 | 8,64 | 8,67 | 8,46 | 8,57 | 4.510.300 | | 2002-02-20 | 00:00:00 | 8,53 | 8,62 | 8,40 | 8,51 | 3.101.100 | | 2002-02-21 | 00:00:00 | 8,68 | 8,87 | 8,61 | 8,84 | 5.534.300 | | 2002-02-22 | 00:00:00 | 8,72 | 8,89 | 8,72 | 8,85 | 5.158.200 | | 2002-02-25 | 00:00:00 | 8,91 | 9,29 | 8,90 | 9,29 | 11.701.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
