(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-31 | 00:00:00 | 96,80 | 98,10 | 96,80 | 97,90 | 9.600 | | 2005-11-01 | 00:00:00 | 97,62 | 99,75 | 97,62 | 99,16 | 10.700 | | 2005-11-02 | 00:00:00 | 99,28 | 100,20 | 99,05 | 100,00 | 23.600 | | 2005-11-03 | 00:00:00 | 100,00 | 101,92 | 100,00 | 101,70 | 27.700 | | 2005-11-04 | 00:00:00 | 101,30 | 103,58 | 101,30 | 102,72 | 31.900 | | 2005-11-07 | 00:00:00 | 102,80 | 103,59 | 101,50 | 103,55 | 28.900 | | 2005-11-08 | 00:00:00 | 103,30 | 103,74 | 102,63 | 102,80 | 20.800 | | 2005-11-09 | 00:00:00 | 103,00 | 103,86 | 102,53 | 103,68 | 13.000 | | 2005-11-10 | 00:00:00 | 103,30 | 104,41 | 103,30 | 104,00 | 26.500 | | 2005-11-11 | 00:00:00 | 104,80 | 106,77 | 104,71 | 106,17 | 63.800 | | 2005-11-14 | 00:00:00 | 106,00 | 106,37 | 105,25 | 105,27 | 19.400 | | 2005-11-15 | 00:00:00 | 105,50 | 106,38 | 104,95 | 106,10 | 19.100 | | 2005-11-16 | 00:00:00 | 106,00 | 106,01 | 104,90 | 105,58 | 12.000 | | 2005-11-17 | 00:00:00 | 106,00 | 106,67 | 105,68 | 105,90 | 12.100 | | 2005-11-18 | 00:00:00 | 106,10 | 108,24 | 105,98 | 107,46 | 33.500 | | 2005-11-21 | 00:00:00 | 107,75 | 109,63 | 107,68 | 109,25 | 21.700 | | 2005-11-22 | 00:00:00 | 109,25 | 109,35 | 108,54 | 108,95 | 24.800 | | 2005-11-23 | 00:00:00 | 109,40 | 109,80 | 108,57 | 109,15 | 15.500 | | 2005-11-24 | 00:00:00 | 109,30 | 109,50 | 108,40 | 108,50 | 10.000 | | 2005-11-25 | 00:00:00 | 108,90 | 109,21 | 108,54 | 109,15 | 12.800 | | 2005-11-28 | 00:00:00 | 109,20 | 111,90 | 109,20 | 110,00 | 45.600 | | 2005-11-29 | 00:00:00 | 110,00 | 110,80 | 109,55 | 110,71 | 11.500 | | 2005-11-30 | 00:00:00 | 110,50 | 111,04 | 110,16 | 110,74 | 13.500 | | 2005-12-01 | 00:00:00 | 111,10 | 116,90 | 111,10 | 116,20 | 46.100 | | 2005-12-02 | 00:00:00 | 117,00 | 120,10 | 117,00 | 119,49 | 60.500 | | 2005-12-05 | 00:00:00 | 120,60 | 121,84 | 118,18 | 118,35 | 59.200 | | 2005-12-06 | 00:00:00 | 118,70 | 118,75 | 117,26 | 118,73 | 33.700 | | 2005-12-07 | 00:00:00 | 116,80 | 116,80 | 114,70 | 114,90 | 66.400 | | 2005-12-08 | 00:00:00 | 114,25 | 114,70 | 112,15 | 114,53 | 41.800 | | 2005-12-09 | 00:00:00 | 114,45 | 115,10 | 113,71 | 113,90 | 11.700 | | 2005-12-12 | 00:00:00 | 114,90 | 115,86 | 113,50 | 113,70 | 17.900 | | 2005-12-13 | 00:00:00 | 114,15 | 114,50 | 112,81 | 113,08 | 24.800 | | 2005-12-14 | 00:00:00 | 113,40 | 113,49 | 111,70 | 112,49 | 26.300 | | 2005-12-15 | 00:00:00 | 113,25 | 113,25 | 111,59 | 112,03 | 14.900 | | 2005-12-16 | 00:00:00 | 112,00 | 114,50 | 112,00 | 114,08 | 27.900 | | 2005-12-19 | 00:00:00 | 114,45 | 114,78 | 114,10 | 114,60 | 14.800 | | 2005-12-20 | 00:00:00 | 114,25 | 114,41 | 113,71 | 114,23 | 19.500 | | 2005-12-21 | 00:00:00 | 114,30 | 115,64 | 114,30 | 115,55 | 22.900 | | 2005-12-22 | 00:00:00 | 115,75 | 116,09 | 115,60 | 115,90 | 10.100 | | 2005-12-23 | 00:00:00 | 115,70 | 116,35 | 115,42 | 115,88 | 13.000 | | 2005-12-26 | 00:00:00 | 115,88 | 115,88 | 115,88 | 115,88 | 0 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
