(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-09 | 00:00:00 | 39,29 | 39,61 | 39,09 | 39,12 | 2.323.055 | | 2018-08-10 | 00:00:00 | 39,00 | 39,00 | 38,24 | 38,60 | 2.152.882 | | 2018-08-13 | 00:00:00 | 38,52 | 38,77 | 37,52 | 37,72 | 3.047.684 | | 2018-08-14 | 00:00:00 | 37,80 | 38,43 | 37,73 | 38,25 | 2.338.281 | | 2018-08-15 | 00:00:00 | 38,10 | 38,41 | 37,48 | 38,34 | 2.042.097 | | 2018-08-16 | 00:00:00 | 38,50 | 38,70 | 38,19 | 38,54 | 2.556.566 | | 2018-08-17 | 00:00:00 | 38,62 | 39,10 | 38,51 | 38,75 | 2.162.029 | | 2018-08-20 | 00:00:00 | 38,86 | 38,98 | 38,52 | 38,66 | 2.144.250 | | 2018-08-21 | 00:00:00 | 38,75 | 39,55 | 38,75 | 39,25 | 2.308.053 | | 2018-08-22 | 00:00:00 | 39,21 | 39,34 | 38,72 | 38,89 | 2.407.481 | | 2018-08-23 | 00:00:00 | 38,89 | 38,89 | 38,49 | 38,75 | 2.745.341 | | 2018-08-24 | 00:00:00 | 38,74 | 39,08 | 38,64 | 38,92 | 2.650.959 | | 2018-08-27 | 00:00:00 | 39,06 | 39,73 | 39,02 | 39,10 | 1.869.734 | | 2018-08-28 | 00:00:00 | 39,10 | 39,30 | 38,83 | 38,89 | 1.324.506 | | 2018-08-29 | 00:00:00 | 38,98 | 38,98 | 38,67 | 38,75 | 1.591.219 | | 2018-08-30 | 00:00:00 | 38,68 | 38,68 | 38,04 | 38,17 | 1.813.383 | | 2018-08-31 | 00:00:00 | 37,99 | 38,37 | 37,82 | 37,97 | 2.026.787 | | 2018-09-04 | 00:00:00 | 37,76 | 37,97 | 37,29 | 37,76 | 4.096.346 | | 2018-09-05 | 00:00:00 | 37,79 | 38,37 | 37,62 | 38,12 | 2.642.496 | | 2018-09-06 | 00:00:00 | 38,02 | 38,33 | 37,79 | 37,92 | 2.254.183 | | 2018-09-07 | 00:00:00 | 37,74 | 37,87 | 37,51 | 37,73 | 1.984.519 | | 2018-09-10 | 00:00:00 | 37,90 | 38,29 | 37,77 | 37,83 | 2.018.138 | | 2018-09-11 | 00:00:00 | 37,86 | 38,24 | 37,57 | 38,07 | 1.957.005 | | 2018-09-12 | 00:00:00 | 38,00 | 38,76 | 37,83 | 38,63 | 4.461.275 | | 2018-09-13 | 00:00:00 | 38,76 | 38,80 | 38,15 | 38,23 | 2.066.306 | | 2018-09-14 | 00:00:00 | 38,27 | 38,38 | 37,86 | 38,19 | 2.033.450 | | 2018-09-17 | 00:00:00 | 38,19 | 38,70 | 38,13 | 38,32 | 1.910.541 | | 2018-09-18 | 00:00:00 | 38,31 | 38,64 | 37,80 | 38,50 | 2.473.585 | | 2018-09-19 | 00:00:00 | 38,50 | 39,10 | 38,35 | 38,73 | 2.070.666 | | 2018-09-20 | 00:00:00 | 38,90 | 39,14 | 38,36 | 38,61 | 1.913.411 | | 2018-09-21 | 00:00:00 | 38,69 | 38,75 | 38,39 | 38,54 | 2.989.542 | | 2018-09-24 | 00:00:00 | 38,43 | 38,59 | 37,69 | 37,75 | 2.125.963 | | 2018-09-25 | 00:00:00 | 37,79 | 37,80 | 37,33 | 37,57 | 2.733.417 | | 2018-09-26 | 00:00:00 | 37,56 | 37,79 | 37,24 | 37,32 | 3.255.533 | | 2018-09-27 | 00:00:00 | 37,41 | 37,58 | 37,08 | 37,25 | 3.114.419 | | 2018-09-28 | 00:00:00 | 37,19 | 37,27 | 36,39 | 36,60 | 4.465.068 | | 2018-10-01 | 00:00:00 | 37,04 | 37,05 | 35,94 | 36,29 | 4.348.705 | | 2018-10-02 | 00:00:00 | 36,51 | 36,94 | 36,44 | 36,50 | 5.165.143 | | 2018-10-03 | 00:00:00 | 36,61 | 36,77 | 36,36 | 36,48 | 4.968.454 | | 2018-10-04 | 00:00:00 | 36,33 | 36,33 | 35,82 | 36,13 | 4.873.008 | | 2018-10-05 | 00:00:00 | 36,15 | 36,27 | 35,37 | 35,82 | 5.883.547 | | | << < 101 102 103 104 105 > >> |
|
