(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 20,98 | 20,98 | 20,55 | 20,65 | 1.938.200 | | 2001-12-04 | 00:00:00 | 21,00 | 21,00 | 20,66 | 20,99 | 4.253.500 | | 2001-12-05 | 00:00:00 | 22,75 | 23,80 | 22,55 | 23,13 | 7.133.800 | | 2001-12-06 | 00:00:00 | 23,36 | 23,60 | 22,81 | 23,10 | 1.864.700 | | 2001-12-07 | 00:00:00 | 23,25 | 23,52 | 22,90 | 23,42 | 1.388.600 | | 2001-12-10 | 00:00:00 | 23,50 | 23,70 | 23,12 | 23,45 | 1.662.500 | | 2001-12-11 | 00:00:00 | 23,30 | 24,10 | 23,15 | 23,64 | 1.857.300 | | 2001-12-12 | 00:00:00 | 23,65 | 24,15 | 23,65 | 24,00 | 1.523.600 | | 2001-12-13 | 00:00:00 | 23,75 | 24,19 | 23,50 | 23,70 | 1.614.500 | | 2001-12-14 | 00:00:00 | 23,75 | 24,12 | 23,62 | 23,89 | 2.625.200 | | 2001-12-17 | 00:00:00 | 23,80 | 24,15 | 23,80 | 24,01 | 747.900 | | 2001-12-18 | 00:00:00 | 24,20 | 24,85 | 24,19 | 24,73 | 1.456.100 | | 2001-12-19 | 00:00:00 | 24,30 | 24,81 | 24,17 | 24,54 | 954.900 | | 2001-12-20 | 00:00:00 | 24,34 | 24,90 | 23,92 | 24,11 | 954.900 | | 2001-12-21 | 00:00:00 | 24,11 | 24,50 | 23,49 | 23,89 | 2.071.700 | | 2001-12-24 | 00:00:00 | 23,90 | 24,45 | 23,90 | 24,14 | 380.100 | | 2001-12-26 | 00:00:00 | 24,01 | 24,79 | 23,93 | 24,46 | 536.700 | | 2001-12-27 | 00:00:00 | 24,46 | 24,75 | 24,21 | 24,75 | 750.200 | | 2001-12-28 | 00:00:00 | 24,45 | 24,95 | 24,41 | 24,73 | 975.500 | | 2001-12-31 | 00:00:00 | 24,48 | 24,99 | 24,26 | 24,50 | 1.138.100 | | 2002-01-02 | 00:00:00 | 24,50 | 24,80 | 24,25 | 24,50 | 1.707.500 | | 2002-01-03 | 00:00:00 | 24,30 | 24,74 | 24,10 | 24,54 | 1.156.000 | | 2002-01-04 | 00:00:00 | 24,73 | 25,35 | 24,50 | 25,21 | 1.942.800 | | 2002-01-07 | 00:00:00 | 24,98 | 25,40 | 24,98 | 25,25 | 1.562.200 | | 2002-01-08 | 00:00:00 | 25,00 | 25,31 | 24,90 | 25,30 | 1.953.900 | | 2002-01-09 | 00:00:00 | 26,30 | 26,30 | 25,50 | 25,52 | 3.772.200 | | 2002-01-10 | 00:00:00 | 25,52 | 25,59 | 25,26 | 25,51 | 2.145.000 | | 2002-01-11 | 00:00:00 | 25,30 | 25,45 | 24,93 | 25,10 | 1.790.600 | | 2002-01-14 | 00:00:00 | 25,10 | 25,30 | 24,69 | 24,97 | 1.304.900 | | 2002-01-15 | 00:00:00 | 24,83 | 25,34 | 24,75 | 24,99 | 819.500 | | 2002-01-16 | 00:00:00 | 24,85 | 25,03 | 24,30 | 24,34 | 1.624.900 | | 2002-01-17 | 00:00:00 | 24,65 | 25,25 | 24,51 | 25,20 | 2.731.800 | | 2002-01-18 | 00:00:00 | 25,20 | 25,46 | 24,94 | 25,20 | 1.277.900 | | 2002-01-22 | 00:00:00 | 25,11 | 25,58 | 25,05 | 25,38 | 1.718.900 | | 2002-01-23 | 00:00:00 | 25,18 | 25,70 | 25,12 | 25,61 | 1.371.900 | | 2002-01-24 | 00:00:00 | 25,70 | 26,39 | 25,65 | 26,10 | 3.202.900 | | 2002-01-25 | 00:00:00 | 26,39 | 26,87 | 26,19 | 26,85 | 2.776.600 | | 2002-01-28 | 00:00:00 | 26,69 | 27,10 | 26,50 | 26,89 | 1.753.500 | | 2002-01-29 | 00:00:00 | 27,00 | 27,23 | 26,53 | 26,63 | 1.708.800 | | 2002-01-30 | 00:00:00 | 26,87 | 27,00 | 25,97 | 26,63 | 2.334.900 | | 2002-01-31 | 00:00:00 | 26,75 | 27,10 | 26,28 | 26,76 | 2.828.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
