(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 | | 2000-06-19 | 00:00:00 | 16,75 | 16,75 | 16,75 | 16,75 | 0 | | 2000-06-20 | 00:00:00 | 16,95 | 16,99 | 16,69 | 16,79 | 2.367.600 | | 2000-06-21 | 00:00:00 | 16,55 | 16,80 | 16,55 | 16,68 | 1.764.900 | | 2000-06-22 | 00:00:00 | 16,80 | 16,87 | 16,63 | 16,76 | 1.928.800 | | 2000-06-23 | 00:00:00 | 16,65 | 16,87 | 16,56 | 16,71 | 3.016.800 | | 2000-06-26 | 00:00:00 | 16,80 | 16,80 | 16,40 | 16,80 | 3.233.500 | | 2000-06-27 | 00:00:00 | 16,70 | 16,70 | 16,20 | 16,35 | 2.516.000 | | 2000-06-28 | 00:00:00 | 16,27 | 16,54 | 16,17 | 16,32 | 2.274.500 | | 2000-06-29 | 00:00:00 | 16,37 | 16,39 | 15,37 | 15,37 | 4.088.100 | | 2000-06-30 | 00:00:00 | 15,70 | 16,20 | 15,61 | 16,00 | 2.561.500 | | 2000-07-03 | 00:00:00 | 16,21 | 16,80 | 16,11 | 16,70 | 3.543.200 | | 2000-07-04 | 00:00:00 | 16,79 | 16,89 | 16,63 | 16,63 | 1.981.100 | | 2000-07-05 | 00:00:00 | 16,89 | 16,94 | 16,80 | 16,84 | 1.131.500 | | 2000-07-06 | 00:00:00 | 16,75 | 16,87 | 16,53 | 16,66 | 1.955.700 | | 2000-07-07 | 00:00:00 | 16,66 | 16,66 | 16,66 | 16,66 | 0 | | 2000-07-10 | 00:00:00 | 17,15 | 17,45 | 16,95 | 17,45 | 3.506.500 | | 2000-07-11 | 00:00:00 | 17,42 | 17,60 | 17,18 | 17,60 | 2.442.300 | | 2000-07-12 | 00:00:00 | 17,60 | 17,88 | 17,42 | 17,60 | 4.334.700 | | 2000-07-13 | 00:00:00 | 17,69 | 18,17 | 17,63 | 18,13 | 9.870.400 | | 2000-07-14 | 00:00:00 | 18,10 | 18,39 | 18,03 | 18,20 | 4.813.100 | | 2000-07-17 | 00:00:00 | 18,09 | 18,39 | 18,09 | 18,28 | 3.133.300 | | 2000-07-18 | 00:00:00 | 18,25 | 18,50 | 18,13 | 18,48 | 4.778.300 | | 2000-07-19 | 00:00:00 | 18,40 | 18,50 | 18,26 | 18,49 | 2.866.000 | | 2000-07-20 | 00:00:00 | 18,48 | 18,77 | 18,36 | 18,75 | 4.018.300 | | 2000-07-21 | 00:00:00 | 18,68 | 18,78 | 18,00 | 18,04 | 3.202.000 | | 2000-07-24 | 00:00:00 | 18,04 | 18,04 | 18,04 | 18,04 | 0 | | 2000-07-25 | 00:00:00 | 18,25 | 18,28 | 18,02 | 18,08 | 1.738.300 | | 2000-07-26 | 00:00:00 | 18,09 | 18,30 | 17,66 | 17,85 | 2.569.200 | | 2000-07-27 | 00:00:00 | 17,85 | 17,85 | 17,85 | 17,85 | 0 | | 2000-07-28 | 00:00:00 | 17,60 | 17,75 | 17,21 | 17,35 | 2.141.000 | | 2000-07-31 | 00:00:00 | 17,20 | 17,49 | 16,85 | 17,05 | 2.774.800 | | 2000-08-01 | 00:00:00 | 17,05 | 17,19 | 16,66 | 17,00 | 3.245.600 | | 2000-08-02 | 00:00:00 | 17,25 | 17,32 | 16,70 | 17,12 | 2.632.200 | | 2000-08-03 | 00:00:00 | 17,02 | 17,10 | 16,23 | 16,45 | 3.353.700 | | 2000-08-04 | 00:00:00 | 16,51 | 16,75 | 16,35 | 16,35 | 1.642.100 | | 2000-08-07 | 00:00:00 | 16,60 | 16,92 | 16,45 | 16,79 | 1.829.700 | | 2000-08-08 | 00:00:00 | 16,85 | 17,29 | 16,61 | 17,09 | 2.429.800 | | 2000-08-09 | 00:00:00 | 17,38 | 17,58 | 17,25 | 17,33 | 2.750.000 | | 2000-08-10 | 00:00:00 | 17,49 | 17,87 | 17,47 | 17,78 | 2.722.400 | | 2000-08-11 | 00:00:00 | 17,80 | 17,95 | 17,70 | 17,80 | 2.298.100 | | 2000-08-14 | 00:00:00 | 17,95 | 18,08 | 17,73 | 17,92 | 1.110.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
