(Login BolsaPT & Canal Forex) |
|
 MUNICHRE - [Ticker: MUV2.F] |     | | Última Trade | 194,342 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 23:31:00 | Price-Target 1 Ano | 0,000 | | Variação | +2,572 (+1,341%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 193,006 | PER | 0,00% | | Máximo | 195,320 | Pagamento Dividendo | | | Mínimo | 193,000 | Data Ex-Dividendo | | | Fecho Anterior | 191,770 | Yield | | | Volume | 3.421 | 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 MUV2.F de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-10-01 | 00:00:00 | 167,10 | 167,67 | 164,10 | 164,79 | 1.700 | | 2015-10-02 | 00:00:00 | 164,84 | 166,05 | 162,50 | 164,04 | 2.800 | | 2015-10-05 | 00:00:00 | 166,00 | 167,49 | 165,86 | 167,49 | 5.200 | | 2015-10-06 | 00:00:00 | 167,10 | 167,39 | 165,65 | 166,99 | 1.000 | | 2015-10-07 | 00:00:00 | 166,85 | 168,85 | 166,85 | 168,00 | 3.400 | | 2015-10-08 | 00:00:00 | 168,28 | 169,30 | 167,20 | 169,30 | 2.100 | | 2015-10-09 | 00:00:00 | 169,51 | 170,55 | 168,10 | 168,46 | 2.700 | | 2015-10-12 | 00:00:00 | 170,40 | 170,40 | 168,00 | 169,55 | 2.500 | | 2015-10-13 | 00:00:00 | 169,01 | 169,01 | 165,85 | 165,89 | 2.400 | | 2015-10-14 | 00:00:00 | 166,00 | 166,81 | 165,10 | 166,45 | 700 | | 2015-10-15 | 00:00:00 | 166,41 | 168,25 | 166,30 | 168,00 | 700 | | 2015-10-16 | 00:00:00 | 169,19 | 170,75 | 169,16 | 170,30 | 1.800 | | 2015-10-19 | 00:00:00 | 170,50 | 171,70 | 169,95 | 170,56 | 1.800 | | 2015-10-20 | 00:00:00 | 171,30 | 171,54 | 170,60 | 171,49 | 1.700 | | 2015-10-21 | 00:00:00 | 171,46 | 173,00 | 170,90 | 172,00 | 2.200 | | 2015-10-22 | 00:00:00 | 172,00 | 176,50 | 171,86 | 175,90 | 2.300 | | 2015-10-23 | 00:00:00 | 177,35 | 179,05 | 176,25 | 179,05 | 8.600 | | 2015-10-26 | 00:00:00 | 179,20 | 179,60 | 178,49 | 179,29 | 2.300 | | 2015-10-27 | 00:00:00 | 179,00 | 179,50 | 178,45 | 178,70 | 2.200 | | 2015-10-28 | 00:00:00 | 178,59 | 180,99 | 178,44 | 180,51 | 2.100 | | 2015-10-29 | 00:00:00 | 181,00 | 181,69 | 180,10 | 181,10 | 2.100 | | 2015-10-30 | 00:00:00 | 181,55 | 182,50 | 179,89 | 180,70 | 1.300 | | 2015-11-02 | 00:00:00 | 180,00 | 183,10 | 179,85 | 182,25 | 2.900 | | 2015-11-03 | 00:00:00 | 182,58 | 182,71 | 181,00 | 181,95 | 1.100 | | 2015-11-04 | 00:00:00 | 181,65 | 182,55 | 180,00 | 180,53 | 1.900 | | 2015-11-05 | 00:00:00 | 176,00 | 180,85 | 174,81 | 180,53 | 6.000 | | 2015-11-06 | 00:00:00 | 180,00 | 181,02 | 178,40 | 179,35 | 1.800 | | 2015-11-09 | 00:00:00 | 179,10 | 179,50 | 178,47 | 178,47 | 900 | | 2015-11-10 | 00:00:00 | 178,47 | 179,70 | 177,56 | 179,28 | 2.000 | | 2015-11-11 | 00:00:00 | 179,35 | 181,10 | 179,35 | 180,55 | 1.500 | | 2015-11-12 | 00:00:00 | 180,85 | 182,00 | 180,20 | 180,80 | 3.700 | | 2015-11-13 | 00:00:00 | 180,40 | 180,63 | 179,09 | 180,41 | 800 | | 2015-11-16 | 00:00:00 | 178,00 | 180,91 | 176,50 | 180,91 | 1.900 | | 2015-11-17 | 00:00:00 | 181,50 | 182,80 | 181,15 | 182,41 | 900 | | 2015-11-18 | 00:00:00 | 182,00 | 183,00 | 181,32 | 182,78 | 1.800 | | 2015-11-19 | 00:00:00 | 183,67 | 185,05 | 183,50 | 183,95 | 1.500 | | 2015-11-20 | 00:00:00 | 184,01 | 185,10 | 183,73 | 184,93 | 4.500 | | 2015-11-23 | 00:00:00 | 184,93 | 185,30 | 184,25 | 185,30 | 1.800 | | 2015-11-24 | 00:00:00 | 184,50 | 184,50 | 181,45 | 183,39 | 5.700 | | 2015-11-25 | 00:00:00 | 182,87 | 189,18 | 182,87 | 188,12 | 3.100 | | 2015-11-26 | 00:00:00 | 188,92 | 190,00 | 188,17 | 188,30 | 2.100 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 > >> |
|
