(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-10-05 | 00:00:00 | 21,46 | 21,79 | 21,05 | 21,79 | 1.119.900 | 2001-10-08 | 00:00:00 | 21,59 | 21,59 | 20,90 | 21,08 | 924.500 | 2001-10-09 | 00:00:00 | 20,70 | 21,25 | 20,25 | 21,07 | 944.300 | 2001-10-10 | 00:00:00 | 21,00 | 22,17 | 20,80 | 22,13 | 1.365.900 | 2001-10-11 | 00:00:00 | 21,92 | 22,82 | 21,90 | 22,70 | 1.966.800 | 2001-10-12 | 00:00:00 | 22,35 | 22,75 | 22,10 | 22,70 | 838.700 | 2001-10-15 | 00:00:00 | 22,35 | 22,58 | 22,15 | 22,41 | 646.800 | 2001-10-16 | 00:00:00 | 22,50 | 22,68 | 21,95 | 22,47 | 1.394.900 | 2001-10-17 | 00:00:00 | 22,50 | 22,65 | 21,15 | 21,63 | 1.587.500 | 2001-10-18 | 00:00:00 | 21,74 | 21,80 | 20,94 | 21,23 | 1.006.900 | 2001-10-19 | 00:00:00 | 21,57 | 21,64 | 20,85 | 21,33 | 687.400 | 2001-10-22 | 00:00:00 | 21,00 | 21,75 | 20,90 | 21,73 | 747.400 | 2001-10-23 | 00:00:00 | 21,58 | 21,58 | 21,10 | 21,28 | 989.200 | 2001-10-24 | 00:00:00 | 21,35 | 21,45 | 20,92 | 21,25 | 969.600 | 2001-10-25 | 00:00:00 | 21,17 | 21,48 | 20,76 | 21,39 | 1.848.200 | 2001-10-26 | 00:00:00 | 21,31 | 21,31 | 21,00 | 21,10 | 1.317.000 | 2001-10-29 | 00:00:00 | 21,09 | 21,09 | 20,37 | 20,40 | 1.223.900 | 2001-10-30 | 00:00:00 | 20,25 | 20,30 | 19,76 | 19,86 | 1.515.500 | 2001-10-31 | 00:00:00 | 19,90 | 20,17 | 19,77 | 19,83 | 1.229.300 | 2001-11-01 | 00:00:00 | 20,08 | 20,48 | 19,75 | 20,40 | 1.249.600 | 2001-11-02 | 00:00:00 | 20,50 | 20,89 | 20,45 | 20,58 | 1.859.600 | 2001-11-05 | 00:00:00 | 20,50 | 20,68 | 20,19 | 20,40 | 1.996.800 | 2001-11-06 | 00:00:00 | 20,55 | 20,76 | 20,35 | 20,70 | 2.251.400 | 2001-11-07 | 00:00:00 | 20,70 | 21,50 | 20,55 | 21,45 | 3.789.800 | 2001-11-08 | 00:00:00 | 21,35 | 21,63 | 21,20 | 21,42 | 2.367.100 | 2001-11-09 | 00:00:00 | 21,60 | 21,60 | 21,06 | 21,27 | 1.600.700 | 2001-11-12 | 00:00:00 | 21,45 | 21,52 | 20,85 | 21,25 | 1.426.000 | 2001-11-13 | 00:00:00 | 21,50 | 21,59 | 21,00 | 21,25 | 2.942.700 | 2001-11-14 | 00:00:00 | 21,54 | 21,65 | 21,10 | 21,34 | 1.971.400 | 2001-11-15 | 00:00:00 | 21,47 | 21,59 | 21,11 | 21,20 | 1.998.900 | 2001-11-16 | 00:00:00 | 21,40 | 21,40 | 20,90 | 21,16 | 1.920.500 | 2001-11-19 | 00:00:00 | 21,16 | 21,20 | 20,85 | 21,14 | 1.860.500 | 2001-11-20 | 00:00:00 | 21,30 | 21,30 | 20,64 | 20,99 | 1.817.100 | 2001-11-21 | 00:00:00 | 20,74 | 20,90 | 20,61 | 20,85 | 930.100 | 2001-11-23 | 00:00:00 | 20,61 | 21,15 | 20,61 | 21,14 | 361.700 | 2001-11-26 | 00:00:00 | 21,00 | 21,14 | 20,84 | 21,00 | 1.479.700 | 2001-11-27 | 00:00:00 | 20,75 | 20,97 | 20,62 | 20,80 | 1.634.200 | 2001-11-28 | 00:00:00 | 20,70 | 20,77 | 20,42 | 20,49 | 2.373.400 | 2001-11-29 | 00:00:00 | 20,50 | 20,50 | 20,31 | 20,45 | 1.415.000 | 2001-11-30 | 00:00:00 | 20,65 | 21,10 | 20,55 | 20,93 | 4.808.600 | 2001-12-03 | 00:00:00 | 20,98 | 20,98 | 20,55 | 20,65 | 1.938.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|