(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 26,00 | 26,52 | 25,60 | 26,49 | 2.576.500 | | 2001-08-06 | 00:00:00 | 26,24 | 26,46 | 25,76 | 25,78 | 1.277.100 | | 2001-08-07 | 00:00:00 | 25,79 | 26,25 | 25,66 | 26,25 | 2.007.100 | | 2001-08-08 | 00:00:00 | 26,25 | 26,25 | 25,57 | 25,70 | 1.322.600 | | 2001-08-09 | 00:00:00 | 25,67 | 25,90 | 25,47 | 25,69 | 1.138.100 | | 2001-08-10 | 00:00:00 | 25,74 | 25,75 | 25,12 | 25,65 | 921.400 | | 2001-08-13 | 00:00:00 | 25,65 | 25,71 | 25,11 | 25,51 | 907.100 | | 2001-08-14 | 00:00:00 | 25,51 | 25,59 | 25,29 | 25,56 | 712.500 | | 2001-08-15 | 00:00:00 | 25,56 | 26,14 | 25,29 | 25,93 | 2.268.400 | | 2001-08-16 | 00:00:00 | 26,03 | 26,03 | 25,55 | 25,96 | 1.019.100 | | 2001-08-17 | 00:00:00 | 25,90 | 25,95 | 25,15 | 25,76 | 1.438.000 | | 2001-08-20 | 00:00:00 | 25,92 | 25,94 | 25,40 | 25,56 | 614.900 | | 2001-08-21 | 00:00:00 | 25,56 | 25,75 | 25,32 | 25,50 | 1.075.700 | | 2001-08-22 | 00:00:00 | 25,45 | 25,76 | 25,35 | 25,60 | 2.234.000 | | 2001-08-23 | 00:00:00 | 25,80 | 25,80 | 25,50 | 25,60 | 1.598.800 | | 2001-08-24 | 00:00:00 | 25,60 | 26,15 | 25,40 | 26,14 | 2.106.800 | | 2001-08-27 | 00:00:00 | 26,14 | 26,32 | 25,89 | 25,99 | 1.049.400 | | 2001-08-28 | 00:00:00 | 25,99 | 26,24 | 25,42 | 25,50 | 1.420.100 | | 2001-08-29 | 00:00:00 | 25,90 | 25,90 | 25,31 | 25,38 | 1.010.000 | | 2001-08-30 | 00:00:00 | 25,61 | 25,77 | 25,25 | 25,53 | 1.320.100 | | 2001-08-31 | 00:00:00 | 25,78 | 25,89 | 25,40 | 25,82 | 1.093.800 | | 2001-09-04 | 00:00:00 | 25,90 | 26,04 | 25,60 | 25,80 | 1.268.200 | | 2001-09-05 | 00:00:00 | 25,60 | 25,95 | 25,32 | 25,45 | 1.108.600 | | 2001-09-06 | 00:00:00 | 25,30 | 25,57 | 25,06 | 25,14 | 1.296.500 | | 2001-09-07 | 00:00:00 | 25,10 | 25,13 | 23,77 | 23,91 | 2.410.500 | | 2001-09-10 | 00:00:00 | 23,80 | 23,91 | 22,62 | 22,83 | 3.188.400 | | 2001-09-17 | 00:00:00 | 21,00 | 21,50 | 20,45 | 20,46 | 4.042.400 | | 2001-09-18 | 00:00:00 | 20,46 | 20,69 | 20,26 | 20,29 | 1.371.300 | | 2001-09-19 | 00:00:00 | 20,55 | 20,75 | 19,25 | 19,56 | 2.078.000 | | 2001-09-20 | 00:00:00 | 19,31 | 19,45 | 18,75 | 19,01 | 2.455.600 | | 2001-09-21 | 00:00:00 | 18,50 | 18,50 | 17,76 | 18,00 | 2.891.900 | | 2001-09-24 | 00:00:00 | 18,75 | 19,98 | 18,60 | 19,80 | 2.133.000 | | 2001-09-25 | 00:00:00 | 20,30 | 20,30 | 19,32 | 19,75 | 2.430.000 | | 2001-09-26 | 00:00:00 | 20,08 | 20,08 | 19,51 | 19,69 | 1.021.100 | | 2001-09-27 | 00:00:00 | 19,90 | 19,90 | 19,05 | 19,54 | 998.500 | | 2001-09-28 | 00:00:00 | 19,55 | 20,44 | 19,20 | 20,44 | 1.691.700 | | 2001-10-01 | 00:00:00 | 20,20 | 20,20 | 19,50 | 19,83 | 1.052.400 | | 2001-10-02 | 00:00:00 | 19,88 | 20,79 | 19,69 | 20,79 | 1.605.000 | | 2001-10-03 | 00:00:00 | 20,45 | 21,40 | 20,37 | 21,39 | 1.995.500 | | 2001-10-04 | 00:00:00 | 21,36 | 21,60 | 21,05 | 21,46 | 1.865.800 | | 2001-10-05 | 00:00:00 | 21,46 | 21,79 | 21,05 | 21,79 | 1.119.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
