(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-07 | 00:00:00 | 6,04 | 6,17 | 5,80 | 5,83 | 5.256.100 | | 2002-10-08 | 00:00:00 | 5,92 | 5,93 | 5,65 | 5,69 | 5.558.100 | | 2002-10-09 | 00:00:00 | 5,70 | 5,75 | 5,46 | 5,51 | 4.362.900 | | 2002-10-10 | 00:00:00 | 5,54 | 5,78 | 5,41 | 5,74 | 5.192.200 | | 2002-10-11 | 00:00:00 | 5,77 | 5,98 | 5,63 | 5,83 | 17.680.400 | | 2002-10-14 | 00:00:00 | 5,85 | 5,90 | 5,60 | 5,80 | 6.415.500 | | 2002-10-15 | 00:00:00 | 5,94 | 6,39 | 5,94 | 6,39 | 10.276.900 | | 2002-10-16 | 00:00:00 | 6,28 | 6,50 | 6,15 | 6,32 | 6.424.400 | | 2002-10-17 | 00:00:00 | 6,38 | 6,78 | 6,34 | 6,74 | 9.314.000 | | 2002-10-18 | 00:00:00 | 6,78 | 6,78 | 6,51 | 6,63 | 7.496.100 | | 2002-10-21 | 00:00:00 | 6,56 | 6,75 | 6,54 | 6,63 | 3.486.700 | | 2002-10-22 | 00:00:00 | 6,64 | 6,72 | 6,50 | 6,65 | 6.417.500 | | 2002-10-23 | 00:00:00 | 6,65 | 6,77 | 6,52 | 6,62 | 4.011.700 | | 2002-10-24 | 00:00:00 | 6,65 | 6,90 | 6,59 | 6,90 | 6.508.900 | | 2002-10-25 | 00:00:00 | 6,77 | 6,97 | 6,73 | 6,90 | 5.250.800 | | 2002-10-28 | 00:00:00 | 6,99 | 7,13 | 6,87 | 7,01 | 6.903.700 | | 2002-10-29 | 00:00:00 | 6,94 | 7,12 | 6,64 | 6,65 | 7.839.200 | | 2002-10-30 | 00:00:00 | 6,76 | 6,97 | 6,65 | 6,95 | 5.572.800 | | 2002-10-31 | 00:00:00 | 6,97 | 7,07 | 6,92 | 7,05 | 4.830.200 | | 2002-11-01 | 00:00:00 | 7,02 | 7,03 | 6,87 | 6,99 | 2.036.800 | | 2002-11-04 | 00:00:00 | 7,15 | 7,43 | 7,09 | 7,43 | 5.682.000 | | 2002-11-05 | 00:00:00 | 7,35 | 7,63 | 7,31 | 7,57 | 5.905.000 | | 2002-11-06 | 00:00:00 | 7,52 | 7,58 | 7,29 | 7,32 | 7.838.400 | | 2002-11-07 | 00:00:00 | 7,34 | 7,41 | 6,97 | 7,05 | 5.952.400 | | 2002-11-08 | 00:00:00 | 6,98 | 7,06 | 6,90 | 6,93 | 3.277.800 | | 2002-11-11 | 00:00:00 | 6,85 | 6,95 | 6,65 | 6,83 | 4.134.700 | | 2002-11-12 | 00:00:00 | 6,86 | 7,10 | 6,81 | 7,10 | 3.627.000 | | 2002-11-13 | 00:00:00 | 7,05 | 7,45 | 7,00 | 7,35 | 7.859.700 | | 2002-11-14 | 00:00:00 | 7,40 | 7,59 | 7,28 | 7,55 | 8.241.800 | | 2002-11-15 | 00:00:00 | 7,66 | 7,82 | 7,58 | 7,70 | 8.980.900 | | 2002-11-18 | 00:00:00 | 7,71 | 8,06 | 7,71 | 7,90 | 6.856.600 | | 2002-11-19 | 00:00:00 | 7,82 | 7,88 | 7,72 | 7,86 | 4.384.400 | | 2002-11-20 | 00:00:00 | 7,88 | 7,89 | 7,65 | 7,80 | 4.922.300 | | 2002-11-21 | 00:00:00 | 7,87 | 8,35 | 7,87 | 8,29 | 6.740.700 | | 2002-11-22 | 00:00:00 | 8,20 | 8,38 | 8,16 | 8,27 | 4.516.500 | | 2002-11-25 | 00:00:00 | 8,25 | 8,34 | 8,17 | 8,31 | 4.226.500 | | 2002-11-26 | 00:00:00 | 8,23 | 8,41 | 8,01 | 8,04 | 5.826.500 | | 2002-11-27 | 00:00:00 | 8,00 | 8,65 | 8,00 | 8,49 | 5.779.900 | | 2002-11-28 | 00:00:00 | 8,58 | 8,80 | 8,51 | 8,79 | 4.029.700 | | 2002-11-29 | 00:00:00 | 8,72 | 8,93 | 8,42 | 8,51 | 7.037.500 | | 2002-12-02 | 00:00:00 | 8,58 | 8,85 | 8,31 | 8,35 | 6.584.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
