(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-22 | 00:00:00 | 9,83 | 9,90 | 9,70 | 9,86 | 2.572.400 | 2002-04-23 | 00:00:00 | 9,90 | 9,91 | 9,65 | 9,78 | 4.103.400 | 2002-04-24 | 00:00:00 | 9,80 | 9,84 | 9,57 | 9,65 | 4.017.200 | 2002-04-25 | 00:00:00 | 9,68 | 9,68 | 9,30 | 9,53 | 3.209.500 | 2002-04-26 | 00:00:00 | 9,53 | 9,57 | 9,38 | 9,41 | 2.544.000 | 2002-04-29 | 00:00:00 | 9,35 | 9,52 | 9,31 | 9,45 | 2.611.400 | 2002-04-30 | 00:00:00 | 9,35 | 9,40 | 9,09 | 9,30 | 3.836.100 | 2002-05-01 | 00:00:00 | 9,30 | 9,30 | 9,30 | 9,30 | 0 | 2002-05-02 | 00:00:00 | 9,34 | 9,34 | 8,96 | 9,00 | 5.644.100 | 2002-05-03 | 00:00:00 | 9,00 | 9,04 | 8,70 | 8,75 | 4.909.900 | 2002-05-06 | 00:00:00 | 8,75 | 8,97 | 8,68 | 8,89 | 3.028.600 | 2002-05-07 | 00:00:00 | 8,77 | 8,92 | 8,65 | 8,83 | 4.402.500 | 2002-05-08 | 00:00:00 | 8,88 | 9,33 | 8,85 | 9,30 | 4.469.800 | 2002-05-09 | 00:00:00 | 9,31 | 9,39 | 9,11 | 9,21 | 3.218.800 | 2002-05-10 | 00:00:00 | 9,15 | 9,24 | 9,08 | 9,10 | 2.843.100 | 2002-05-13 | 00:00:00 | 9,08 | 9,28 | 9,05 | 9,17 | 3.214.200 | 2002-05-14 | 00:00:00 | 9,23 | 9,49 | 9,10 | 9,40 | 5.342.300 | 2002-05-15 | 00:00:00 | 9,45 | 9,60 | 9,35 | 9,37 | 3.918.600 | 2002-05-16 | 00:00:00 | 9,31 | 9,45 | 9,29 | 9,36 | 2.422.400 | 2002-05-17 | 00:00:00 | 9,38 | 9,42 | 9,31 | 9,35 | 2.967.800 | 2002-05-20 | 00:00:00 | 9,04 | 9,30 | 9,02 | 9,14 | 2.423.000 | 2002-05-21 | 00:00:00 | 9,08 | 9,10 | 8,99 | 9,06 | 3.153.700 | 2002-05-22 | 00:00:00 | 9,00 | 9,09 | 8,88 | 9,03 | 2.965.800 | 2002-05-23 | 00:00:00 | 9,09 | 9,09 | 8,90 | 8,91 | 2.106.600 | 2002-05-24 | 00:00:00 | 8,99 | 9,04 | 8,79 | 8,85 | 2.549.700 | 2002-05-27 | 00:00:00 | 8,85 | 9,02 | 8,81 | 8,88 | 1.130.400 | 2002-05-28 | 00:00:00 | 9,09 | 9,16 | 8,77 | 8,79 | 3.785.500 | 2002-05-29 | 00:00:00 | 8,81 | 8,98 | 8,81 | 8,90 | 2.969.500 | 2002-05-30 | 00:00:00 | 8,85 | 8,89 | 8,61 | 8,74 | 4.586.000 | 2002-05-31 | 00:00:00 | 8,73 | 8,79 | 8,56 | 8,56 | 5.459.100 | 2002-06-03 | 00:00:00 | 8,60 | 8,74 | 8,51 | 8,55 | 2.609.800 | 2002-06-04 | 00:00:00 | 8,45 | 8,45 | 8,32 | 8,39 | 2.635.100 | 2002-06-05 | 00:00:00 | 8,40 | 8,49 | 8,30 | 8,30 | 2.703.600 | 2002-06-06 | 00:00:00 | 8,32 | 8,50 | 8,08 | 8,16 | 3.538.500 | 2002-06-07 | 00:00:00 | 8,01 | 8,42 | 7,92 | 8,41 | 7.526.100 | 2002-06-10 | 00:00:00 | 8,45 | 8,51 | 8,30 | 8,34 | 3.763.300 | 2002-06-11 | 00:00:00 | 8,37 | 8,77 | 8,26 | 8,69 | 4.299.700 | 2002-06-12 | 00:00:00 | 8,60 | 8,67 | 8,38 | 8,50 | 4.878.400 | 2002-06-13 | 00:00:00 | 8,60 | 8,63 | 8,19 | 8,30 | 5.330.700 | 2002-06-14 | 00:00:00 | 8,20 | 8,33 | 7,88 | 8,25 | 6.087.300 | 2002-06-17 | 00:00:00 | 8,50 | 8,55 | 8,27 | 8,48 | 3.346.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|