(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-05 | 00:00:00 | 36,15 | 36,27 | 35,37 | 35,82 | 5.883.547 | | 2018-10-08 | 00:00:00 | 35,72 | 35,83 | 35,15 | 35,39 | 4.115.815 | | 2018-10-09 | 00:00:00 | 35,16 | 35,22 | 33,86 | 33,90 | 6.535.349 | | 2018-10-10 | 00:00:00 | 33,63 | 34,06 | 33,17 | 33,38 | 5.054.049 | | 2018-10-11 | 00:00:00 | 33,36 | 33,56 | 33,08 | 33,08 | 514.736 | | 2018-10-12 | 00:00:00 | 32,52 | 32,79 | 31,88 | 32,29 | 6.425.484 | | 2018-10-15 | 00:00:00 | 32,16 | 32,47 | 32,05 | 32,05 | 3.292.503 | | 2018-10-16 | 00:00:00 | 31,82 | 32,59 | 31,68 | 32,36 | 4.182.863 | | 2018-10-17 | 00:00:00 | 32,22 | 32,23 | 31,82 | 31,96 | 4.019.353 | | 2018-10-18 | 00:00:00 | 31,83 | 31,88 | 30,88 | 31,00 | 4.862.559 | | 2018-10-19 | 00:00:00 | 31,08 | 31,47 | 30,69 | 30,92 | 3.626.646 | | 2018-10-22 | 00:00:00 | 31,00 | 31,01 | 30,27 | 30,29 | 7.360.505 | | 2018-10-23 | 00:00:00 | 29,88 | 30,09 | 29,79 | 30,09 | 446.494 | | 2018-10-24 | 00:00:00 | 30,85 | 31,29 | 29,77 | 29,81 | 5.184.878 | | 2018-10-25 | 00:00:00 | 30,09 | 30,55 | 30,00 | 30,16 | 6.039.467 | | 2018-10-26 | 00:00:00 | 29,00 | 29,48 | 27,20 | 27,66 | 12.368.604 | | 2018-10-29 | 00:00:00 | 28,19 | 28,72 | 27,15 | 27,45 | 9.001.298 | | 2018-10-30 | 00:00:00 | 27,70 | 29,77 | 27,50 | 29,50 | 7.074.510 | | 2018-10-31 | 00:00:00 | 29,75 | 30,30 | 29,45 | 30,00 | 6.630.329 | | 2018-11-01 | 00:00:00 | 30,10 | 31,69 | 30,07 | 31,39 | 8.158.908 | | 2018-11-02 | 00:00:00 | 31,60 | 31,91 | 31,08 | 31,32 | 6.507.404 | | 2018-11-05 | 00:00:00 | 31,32 | 31,73 | 31,09 | 31,42 | 4.631.859 | | 2018-11-06 | 00:00:00 | 31,36 | 31,97 | 31,18 | 31,42 | 4.030.767 | | 2018-11-07 | 00:00:00 | 31,77 | 31,87 | 30,88 | 31,49 | 4.473.499 | | 2018-11-08 | 00:00:00 | 31,33 | 31,58 | 30,87 | 31,03 | 4.122.572 | | 2018-11-09 | 00:00:00 | 30,87 | 31,44 | 30,80 | 31,03 | 4.801.635 | | 2018-11-12 | 00:00:00 | 30,91 | 31,17 | 30,64 | 30,94 | 602.116 | | 2018-11-13 | 00:00:00 | 30,74 | 31,63 | 30,70 | 30,95 | 3.294.267 | | 2018-11-14 | 00:00:00 | 31,21 | 31,65 | 30,82 | 31,12 | 4.106.294 | | 2018-11-15 | 00:00:00 | 30,74 | 31,85 | 30,48 | 31,38 | 5.458.592 | | 2018-11-16 | 00:00:00 | 31,26 | 31,57 | 30,78 | 31,29 | 4.179.690 | | 2018-11-19 | 00:00:00 | 31,28 | 31,51 | 30,64 | 30,78 | 3.709.267 | | 2018-11-20 | 00:00:00 | 30,28 | 31,22 | 30,11 | 30,65 | 4.727.082 | | 2018-11-21 | 00:00:00 | 30,82 | 31,29 | 30,63 | 30,80 | 4.264.071 | | 2018-11-23 | 00:00:00 | 30,69 | 31,18 | 30,58 | 30,85 | 1.010.278 | | 2018-11-26 | 00:00:00 | 31,16 | 31,26 | 30,80 | 31,12 | 1.322.808 | | 2018-11-27 | 00:00:00 | 31,10 | 31,45 | 30,93 | 31,04 | 3.862.385 | | 2018-11-28 | 00:00:00 | 31,02 | 31,95 | 30,36 | 31,95 | 5.015.108 | | 2018-11-29 | 00:00:00 | 31,85 | 31,99 | 31,02 | 31,28 | 4.349.367 | | 2018-11-30 | 00:00:00 | 31,33 | 31,72 | 31,17 | 31,69 | 2.765.533 | | 2018-12-03 | 00:00:00 | 32,43 | 33,10 | 32,05 | 32,53 | 4.905.449 | | | << < 101 102 103 104 105 > >> |
|
