(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 27,50 | 27,50 | 26,79 | 27,28 | 1.967.800 | | 2002-04-02 | 00:00:00 | 27,28 | 27,28 | 26,25 | 26,56 | 1.945.900 | | 2002-04-03 | 00:00:00 | 26,55 | 26,95 | 26,30 | 26,40 | 1.699.000 | | 2002-04-04 | 00:00:00 | 26,57 | 26,73 | 26,27 | 26,27 | 1.616.500 | | 2002-04-05 | 00:00:00 | 26,27 | 26,82 | 26,27 | 26,52 | 1.699.000 | | 2002-04-08 | 00:00:00 | 26,52 | 27,35 | 26,26 | 27,28 | 2.180.900 | | 2002-04-09 | 00:00:00 | 27,49 | 27,97 | 27,15 | 27,86 | 3.214.600 | | 2002-04-10 | 00:00:00 | 27,86 | 28,44 | 27,71 | 28,31 | 1.667.800 | | 2002-04-11 | 00:00:00 | 28,31 | 28,43 | 28,07 | 28,38 | 1.851.100 | | 2002-04-12 | 00:00:00 | 28,38 | 28,62 | 28,28 | 28,62 | 1.640.400 | | 2002-04-15 | 00:00:00 | 28,62 | 28,65 | 28,13 | 28,50 | 1.333.200 | | 2002-04-16 | 00:00:00 | 28,51 | 28,90 | 28,40 | 28,83 | 2.560.800 | | 2002-04-17 | 00:00:00 | 28,83 | 28,97 | 28,50 | 28,59 | 1.822.800 | | 2002-04-18 | 00:00:00 | 28,62 | 28,67 | 27,80 | 27,88 | 2.330.600 | | 2002-04-19 | 00:00:00 | 28,10 | 28,18 | 27,47 | 27,69 | 2.130.600 | | 2002-04-22 | 00:00:00 | 27,80 | 28,06 | 27,60 | 27,71 | 1.157.500 | | 2002-04-23 | 00:00:00 | 27,80 | 28,29 | 27,60 | 28,12 | 2.407.200 | | 2002-04-24 | 00:00:00 | 28,05 | 28,44 | 27,81 | 28,25 | 1.424.900 | | 2002-04-25 | 00:00:00 | 28,25 | 28,35 | 27,85 | 27,96 | 1.701.800 | | 2002-04-26 | 00:00:00 | 27,96 | 28,12 | 27,64 | 28,00 | 2.028.600 | | 2002-04-29 | 00:00:00 | 28,00 | 28,24 | 27,55 | 27,60 | 1.591.800 | | 2002-04-30 | 00:00:00 | 27,60 | 28,35 | 27,57 | 28,10 | 1.992.900 | | 2002-05-01 | 00:00:00 | 28,05 | 28,40 | 27,70 | 28,30 | 1.904.900 | | 2002-05-02 | 00:00:00 | 28,30 | 28,92 | 27,90 | 28,89 | 1.622.400 | | 2002-05-03 | 00:00:00 | 28,84 | 29,22 | 28,51 | 29,08 | 1.849.300 | | 2002-05-06 | 00:00:00 | 29,25 | 29,43 | 28,59 | 28,70 | 2.673.600 | | 2002-05-07 | 00:00:00 | 28,97 | 29,06 | 28,32 | 28,97 | 3.557.300 | | 2002-05-08 | 00:00:00 | 29,22 | 29,28 | 28,40 | 28,80 | 3.032.500 | | 2002-05-09 | 00:00:00 | 27,40 | 27,41 | 26,70 | 27,14 | 7.737.000 | | 2002-05-10 | 00:00:00 | 27,30 | 27,34 | 26,78 | 26,91 | 2.687.000 | | 2002-05-13 | 00:00:00 | 26,82 | 26,98 | 26,63 | 26,85 | 1.641.000 | | 2002-05-14 | 00:00:00 | 26,74 | 27,29 | 26,56 | 27,02 | 2.973.300 | | 2002-05-15 | 00:00:00 | 26,57 | 27,00 | 26,53 | 26,88 | 3.736.700 | | 2002-05-16 | 00:00:00 | 26,80 | 26,85 | 26,35 | 26,47 | 3.574.500 | | 2002-05-17 | 00:00:00 | 26,60 | 27,05 | 26,30 | 27,00 | 2.232.500 | | 2002-05-20 | 00:00:00 | 27,00 | 27,15 | 26,71 | 26,98 | 2.287.500 | | 2002-05-21 | 00:00:00 | 27,11 | 27,14 | 26,53 | 26,61 | 2.581.200 | | 2002-05-22 | 00:00:00 | 26,55 | 26,88 | 26,54 | 26,80 | 1.854.900 | | 2002-05-23 | 00:00:00 | 26,74 | 27,20 | 26,62 | 27,12 | 2.476.200 | | 2002-05-24 | 00:00:00 | 27,20 | 27,21 | 26,95 | 26,95 | 1.541.000 | | 2002-05-28 | 00:00:00 | 27,21 | 27,21 | 26,63 | 26,98 | 1.783.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
