(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 | | 2002-05-28 | 00:00:00 | 27,21 | 27,21 | 26,63 | 26,98 | 1.783.900 | | 2002-05-29 | 00:00:00 | 27,10 | 27,15 | 26,65 | 26,67 | 1.545.700 | | 2002-05-30 | 00:00:00 | 26,73 | 26,83 | 26,24 | 26,42 | 1.175.700 | | 2002-05-31 | 00:00:00 | 26,50 | 26,91 | 26,50 | 26,66 | 1.736.300 | | 2002-06-03 | 00:00:00 | 26,80 | 26,85 | 25,80 | 25,92 | 1.587.300 | | 2002-06-04 | 00:00:00 | 25,87 | 26,13 | 25,40 | 25,60 | 1.691.200 | | 2002-06-05 | 00:00:00 | 25,85 | 26,19 | 25,65 | 26,09 | 2.487.800 | | 2002-06-06 | 00:00:00 | 26,20 | 26,25 | 25,50 | 25,60 | 1.663.000 | | 2002-06-07 | 00:00:00 | 25,60 | 26,58 | 25,50 | 26,31 | 2.632.000 | | 2002-06-10 | 00:00:00 | 26,44 | 26,59 | 26,07 | 26,36 | 1.088.900 | | 2002-06-11 | 00:00:00 | 26,60 | 26,85 | 26,07 | 26,31 | 1.410.600 | | 2002-06-12 | 00:00:00 | 26,31 | 26,31 | 25,86 | 26,08 | 1.338.200 | | 2002-06-13 | 00:00:00 | 26,17 | 26,18 | 25,62 | 25,69 | 1.113.000 | | 2002-06-14 | 00:00:00 | 25,90 | 26,25 | 25,39 | 25,98 | 1.888.000 | | 2002-06-17 | 00:00:00 | 26,14 | 26,80 | 26,09 | 26,57 | 1.856.400 | | 2002-06-18 | 00:00:00 | 27,00 | 27,08 | 26,40 | 26,48 | 2.701.800 | | 2002-06-19 | 00:00:00 | 26,37 | 27,02 | 26,30 | 26,52 | 3.149.700 | | 2002-06-20 | 00:00:00 | 26,51 | 27,29 | 26,25 | 27,20 | 4.585.200 | | 2002-06-21 | 00:00:00 | 26,70 | 27,05 | 26,70 | 26,85 | 4.509.400 | | 2002-06-24 | 00:00:00 | 26,90 | 27,10 | 26,53 | 26,80 | 2.034.400 | | 2002-06-25 | 00:00:00 | 27,05 | 27,15 | 26,35 | 26,61 | 2.044.700 | | 2002-06-26 | 00:00:00 | 26,20 | 26,90 | 26,05 | 26,80 | 2.359.100 | | 2002-06-27 | 00:00:00 | 26,93 | 26,97 | 26,55 | 26,88 | 2.091.500 | | 2002-06-28 | 00:00:00 | 26,88 | 27,11 | 26,80 | 27,11 | 2.743.200 | | 2002-07-01 | 00:00:00 | 26,92 | 27,05 | 26,63 | 26,83 | 1.833.200 | | 2002-07-02 | 00:00:00 | 26,90 | 26,95 | 26,05 | 26,37 | 1.767.400 | | 2002-07-03 | 00:00:00 | 26,37 | 26,37 | 25,50 | 26,14 | 2.126.100 | | 2002-07-05 | 00:00:00 | 26,39 | 26,88 | 26,21 | 26,71 | 814.400 | | 2002-07-08 | 00:00:00 | 26,90 | 26,99 | 26,60 | 26,98 | 1.827.400 | | 2002-07-09 | 00:00:00 | 26,70 | 26,95 | 26,36 | 26,63 | 1.519.300 | | 2002-07-10 | 00:00:00 | 26,55 | 26,72 | 26,04 | 26,39 | 2.428.200 | | 2002-07-11 | 00:00:00 | 26,50 | 26,60 | 25,07 | 25,62 | 3.881.700 | | 2002-07-12 | 00:00:00 | 25,37 | 25,37 | 24,25 | 24,43 | 5.024.900 | | 2002-07-15 | 00:00:00 | 24,25 | 24,56 | 23,20 | 24,56 | 4.036.400 | | 2002-07-16 | 00:00:00 | 23,65 | 23,65 | 22,00 | 22,35 | 6.382.500 | | 2002-07-17 | 00:00:00 | 22,85 | 23,15 | 21,60 | 22,23 | 4.710.100 | | 2002-07-18 | 00:00:00 | 22,23 | 23,00 | 22,01 | 22,15 | 2.401.700 | | 2002-07-19 | 00:00:00 | 22,16 | 22,23 | 20,94 | 21,10 | 2.955.700 | | 2002-07-22 | 00:00:00 | 21,30 | 21,62 | 20,25 | 21,01 | 3.480.300 | | 2002-07-23 | 00:00:00 | 21,05 | 22,20 | 20,80 | 21,84 | 3.164.300 | | 2002-07-24 | 00:00:00 | 21,44 | 22,91 | 21,00 | 22,91 | 2.826.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
