(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-26 | 00:00:00 | 188,92 | 190,00 | 188,17 | 188,30 | 2.100 | | 2015-11-27 | 00:00:00 | 188,78 | 189,40 | 188,14 | 188,65 | 1.300 | | 2015-11-30 | 00:00:00 | 189,35 | 191,00 | 189,18 | 190,36 | 1.500 | | 2015-12-01 | 00:00:00 | 191,01 | 192,03 | 189,43 | 189,43 | 2.100 | | 2015-12-02 | 00:00:00 | 190,57 | 192,30 | 190,57 | 190,71 | 1.800 | | 2015-12-03 | 00:00:00 | 189,04 | 193,41 | 184,00 | 184,54 | 5.400 | | 2015-12-04 | 00:00:00 | 185,24 | 187,63 | 184,50 | 187,63 | 2.200 | | 2015-12-07 | 00:00:00 | 187,50 | 189,65 | 187,05 | 188,67 | 900 | | 2015-12-08 | 00:00:00 | 188,09 | 188,70 | 186,19 | 186,95 | 1.500 | | 2015-12-09 | 00:00:00 | 186,51 | 187,63 | 182,09 | 182,88 | 2.400 | | 2015-12-10 | 00:00:00 | 183,32 | 185,65 | 182,55 | 185,20 | 1.500 | | 2015-12-11 | 00:00:00 | 185,31 | 185,75 | 182,80 | 182,80 | 1.700 | | 2015-12-14 | 00:00:00 | 182,61 | 183,75 | 179,30 | 180,24 | 3.900 | | 2015-12-15 | 00:00:00 | 181,00 | 182,70 | 180,60 | 181,94 | 1.500 | | 2015-12-16 | 00:00:00 | 181,95 | 183,70 | 181,58 | 181,71 | 1.000 | | 2015-12-17 | 00:00:00 | 183,50 | 187,00 | 183,00 | 185,80 | 1.800 | | 2015-12-18 | 00:00:00 | 184,59 | 187,05 | 184,10 | 185,77 | 2.300 | | 2015-12-21 | 00:00:00 | 185,50 | 188,70 | 184,87 | 185,79 | 1.500 | | 2015-12-22 | 00:00:00 | 185,55 | 186,35 | 182,46 | 183,13 | 3.700 | | 2015-12-23 | 00:00:00 | 183,80 | 184,75 | 183,47 | 184,35 | 700 | | 2015-12-24 | 00:00:00 | 184,35 | 184,35 | 184,35 | 184,35 | 0 | | 2015-12-25 | 00:00:00 | 184,35 | 184,35 | 184,35 | 184,35 | 0 | | 2015-12-28 | 00:00:00 | 184,07 | 184,40 | 182,08 | 182,71 | 800 | | 2015-12-29 | 00:00:00 | 182,76 | 186,73 | 182,76 | 186,47 | 2.300 | | 2015-12-30 | 00:00:00 | 186,47 | 186,95 | 184,90 | 185,03 | 300 | | 2015-12-31 | 00:00:00 | 185,03 | 185,03 | 185,03 | 185,03 | 0 | | 2016-01-01 | 00:00:00 | 185,03 | 185,03 | 185,03 | 185,03 | 0 | | 2016-01-04 | 00:00:00 | 181,45 | 181,45 | 177,10 | 178,20 | 3.400 | | 2016-01-05 | 00:00:00 | 179,66 | 180,65 | 175,55 | 177,92 | 3.300 | | 2016-01-06 | 00:00:00 | 176,85 | 178,05 | 176,70 | 177,90 | 900 | | 2016-01-07 | 00:00:00 | 175,25 | 175,75 | 172,00 | 173,80 | 6.600 | | 2016-01-08 | 00:00:00 | 175,00 | 176,45 | 173,00 | 173,70 | 3.900 | | 2016-01-11 | 00:00:00 | 170,98 | 174,45 | 170,98 | 173,40 | 4.000 | | 2016-01-12 | 00:00:00 | 173,50 | 176,05 | 172,01 | 175,85 | 2.000 | | 2016-01-13 | 00:00:00 | 177,16 | 179,80 | 175,76 | 175,76 | 2.600 | | 2016-01-14 | 00:00:00 | 175,83 | 176,80 | 173,50 | 176,80 | 2.600 | | 2016-01-15 | 00:00:00 | 175,30 | 175,93 | 172,11 | 172,11 | 3.900 | | 2016-01-18 | 00:00:00 | 173,34 | 174,40 | 171,20 | 172,00 | 3.200 | | 2016-01-19 | 00:00:00 | 174,15 | 175,60 | 173,80 | 174,73 | 2.700 | | 2016-01-20 | 00:00:00 | 171,55 | 171,74 | 166,25 | 168,56 | 9.900 | | 2016-01-21 | 00:00:00 | 168,44 | 172,25 | 168,25 | 171,66 | 2.100 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 > >> |
|
