(Login BolsaPT & Canal Forex) |
|
 Masco Corporation - [Ticker: MAS] |     | | Última Trade | 31,413 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.12 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 39,370 x 900 - 39,380 x 1.500 | EPS | 0,00 | | Abertura | 32,180 | PER | 0,00% | | Máximo | 32,425 | Pagamento Dividendo | | | Mínimo | 31,345 | Data Ex-Dividendo | | | Fecho Anterior | 32,530 | Yield | | | Volume | 476.948 | 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 MAS de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 24,00 | 24,39 | 24,00 | 24,25 | 2.027.000 | | 2001-06-08 | 00:00:00 | 24,35 | 24,92 | 24,20 | 24,68 | 1.902.900 | | 2001-06-11 | 00:00:00 | 24,67 | 25,01 | 24,57 | 24,70 | 1.695.700 | | 2001-06-12 | 00:00:00 | 24,89 | 25,07 | 24,26 | 24,99 | 2.580.200 | | 2001-06-13 | 00:00:00 | 24,60 | 24,97 | 24,55 | 24,71 | 1.689.300 | | 2001-06-14 | 00:00:00 | 24,90 | 24,95 | 24,40 | 24,60 | 2.183.600 | | 2001-06-15 | 00:00:00 | 24,22 | 24,58 | 23,75 | 24,00 | 3.266.800 | | 2001-06-18 | 00:00:00 | 24,00 | 24,80 | 23,90 | 24,39 | 1.411.900 | | 2001-06-19 | 00:00:00 | 24,45 | 24,60 | 24,07 | 24,60 | 1.337.700 | | 2001-06-20 | 00:00:00 | 24,60 | 25,29 | 24,60 | 25,12 | 2.969.500 | | 2001-06-21 | 00:00:00 | 25,00 | 25,20 | 24,51 | 24,89 | 2.488.400 | | 2001-06-22 | 00:00:00 | 24,89 | 25,45 | 24,40 | 25,28 | 1.823.700 | | 2001-06-25 | 00:00:00 | 25,28 | 25,94 | 25,00 | 25,38 | 1.872.200 | | 2001-06-26 | 00:00:00 | 25,28 | 25,54 | 24,93 | 25,40 | 2.015.500 | | 2001-06-27 | 00:00:00 | 25,10 | 25,43 | 25,01 | 25,29 | 1.491.100 | | 2001-06-28 | 00:00:00 | 25,35 | 25,46 | 24,84 | 24,99 | 1.494.300 | | 2001-06-29 | 00:00:00 | 25,19 | 25,19 | 24,75 | 24,96 | 1.450.400 | | 2001-07-02 | 00:00:00 | 25,24 | 25,50 | 24,90 | 25,50 | 2.100.200 | | 2001-07-03 | 00:00:00 | 25,50 | 25,55 | 25,15 | 25,50 | 866.400 | | 2001-07-05 | 00:00:00 | 25,54 | 25,55 | 25,20 | 25,26 | 1.359.100 | | 2001-07-06 | 00:00:00 | 25,43 | 25,44 | 24,75 | 24,85 | 1.407.600 | | 2001-07-09 | 00:00:00 | 25,05 | 25,05 | 24,65 | 24,94 | 893.700 | | 2001-07-10 | 00:00:00 | 25,09 | 25,25 | 24,70 | 24,85 | 1.184.300 | | 2001-07-11 | 00:00:00 | 24,97 | 25,05 | 24,52 | 24,78 | 1.337.600 | | 2001-07-12 | 00:00:00 | 24,91 | 25,69 | 24,72 | 25,51 | 3.250.600 | | 2001-07-13 | 00:00:00 | 24,80 | 25,22 | 24,61 | 24,93 | 4.705.500 | | 2001-07-16 | 00:00:00 | 25,29 | 25,39 | 24,90 | 25,19 | 1.582.300 | | 2001-07-17 | 00:00:00 | 25,30 | 25,63 | 25,08 | 25,56 | 1.752.700 | | 2001-07-18 | 00:00:00 | 25,50 | 25,94 | 25,41 | 25,94 | 3.222.500 | | 2001-07-19 | 00:00:00 | 26,00 | 26,39 | 25,95 | 26,33 | 1.862.800 | | 2001-07-20 | 00:00:00 | 26,29 | 26,48 | 25,78 | 25,92 | 1.341.800 | | 2001-07-23 | 00:00:00 | 25,85 | 25,97 | 25,31 | 25,40 | 739.100 | | 2001-07-24 | 00:00:00 | 25,30 | 25,45 | 24,42 | 24,59 | 1.818.900 | | 2001-07-25 | 00:00:00 | 25,00 | 25,10 | 24,65 | 24,97 | 1.098.500 | | 2001-07-26 | 00:00:00 | 24,80 | 25,10 | 24,56 | 25,05 | 811.700 | | 2001-07-27 | 00:00:00 | 25,05 | 25,10 | 24,92 | 24,99 | 899.200 | | 2001-07-30 | 00:00:00 | 24,99 | 25,06 | 24,75 | 25,05 | 612.300 | | 2001-07-31 | 00:00:00 | 25,05 | 25,25 | 24,88 | 25,21 | 1.596.700 | | 2001-08-01 | 00:00:00 | 25,45 | 25,45 | 25,00 | 25,35 | 1.523.100 | | 2001-08-02 | 00:00:00 | 25,63 | 25,85 | 25,36 | 25,85 | 2.608.200 | | 2001-08-03 | 00:00:00 | 26,00 | 26,52 | 25,60 | 26,49 | 2.576.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
