(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 | | 2002-09-19 | 00:00:00 | 23,50 | 23,60 | 19,00 | 20,43 | 14.855.200 | | 2002-09-20 | 00:00:00 | 20,75 | 21,30 | 20,50 | 20,86 | 7.877.600 | | 2002-09-23 | 00:00:00 | 20,50 | 20,70 | 20,02 | 20,40 | 3.288.700 | | 2002-09-24 | 00:00:00 | 20,00 | 20,20 | 19,85 | 20,09 | 4.274.700 | | 2002-09-25 | 00:00:00 | 20,09 | 20,38 | 19,15 | 19,35 | 5.222.800 | | 2002-09-26 | 00:00:00 | 19,45 | 20,05 | 19,40 | 19,90 | 3.646.500 | | 2002-09-27 | 00:00:00 | 19,75 | 19,98 | 19,29 | 19,40 | 2.422.500 | | 2002-09-30 | 00:00:00 | 19,40 | 19,80 | 19,00 | 19,55 | 3.269.200 | | 2002-10-01 | 00:00:00 | 20,08 | 20,48 | 19,35 | 20,30 | 2.602.000 | | 2002-10-02 | 00:00:00 | 20,20 | 20,47 | 19,75 | 19,98 | 1.320.300 | | 2002-10-03 | 00:00:00 | 20,10 | 20,31 | 19,55 | 19,80 | 1.709.500 | | 2002-10-04 | 00:00:00 | 19,85 | 20,05 | 19,09 | 19,26 | 2.503.200 | | 2002-10-07 | 00:00:00 | 19,15 | 19,49 | 18,59 | 18,74 | 1.916.400 | | 2002-10-08 | 00:00:00 | 18,90 | 19,39 | 18,73 | 19,10 | 2.323.800 | | 2002-10-09 | 00:00:00 | 19,10 | 19,35 | 17,67 | 17,70 | 2.396.000 | | 2002-10-10 | 00:00:00 | 17,55 | 17,86 | 17,25 | 17,68 | 4.716.500 | | 2002-10-11 | 00:00:00 | 18,10 | 18,92 | 17,90 | 18,66 | 4.955.800 | | 2002-10-14 | 00:00:00 | 18,55 | 18,85 | 18,35 | 18,58 | 1.661.800 | | 2002-10-15 | 00:00:00 | 19,00 | 19,59 | 18,76 | 19,59 | 2.357.600 | | 2002-10-16 | 00:00:00 | 19,56 | 19,65 | 18,76 | 19,00 | 2.249.300 | | 2002-10-17 | 00:00:00 | 21,70 | 21,70 | 20,14 | 20,30 | 3.449.500 | | 2002-10-18 | 00:00:00 | 20,40 | 20,40 | 19,66 | 20,25 | 3.191.000 | | 2002-10-21 | 00:00:00 | 19,87 | 20,65 | 19,83 | 20,65 | 2.569.500 | | 2002-10-22 | 00:00:00 | 20,50 | 20,51 | 19,80 | 20,00 | 2.430.300 | | 2002-10-23 | 00:00:00 | 20,00 | 20,25 | 19,75 | 20,05 | 2.262.800 | | 2002-10-24 | 00:00:00 | 20,10 | 20,14 | 19,59 | 19,84 | 2.329.800 | | 2002-10-25 | 00:00:00 | 19,60 | 20,15 | 19,34 | 20,07 | 2.523.300 | | 2002-10-28 | 00:00:00 | 20,00 | 20,00 | 19,05 | 19,25 | 2.951.200 | | 2002-10-29 | 00:00:00 | 19,29 | 20,30 | 18,56 | 19,90 | 6.254.100 | | 2002-10-30 | 00:00:00 | 20,52 | 21,09 | 20,05 | 20,43 | 7.944.500 | | 2002-10-31 | 00:00:00 | 20,50 | 20,69 | 20,25 | 20,56 | 4.438.800 | | 2002-11-01 | 00:00:00 | 20,50 | 20,93 | 20,07 | 20,93 | 2.870.700 | | 2002-11-04 | 00:00:00 | 21,18 | 21,58 | 20,92 | 21,05 | 2.191.500 | | 2002-11-05 | 00:00:00 | 21,00 | 21,83 | 20,85 | 21,82 | 3.248.900 | | 2002-11-06 | 00:00:00 | 22,00 | 22,60 | 21,55 | 22,47 | 2.944.900 | | 2002-11-07 | 00:00:00 | 22,09 | 22,20 | 21,51 | 21,58 | 1.646.200 | | 2002-11-08 | 00:00:00 | 21,65 | 22,03 | 21,21 | 21,41 | 826.600 | | 2002-11-11 | 00:00:00 | 21,20 | 21,40 | 20,75 | 20,86 | 1.288.500 | | 2002-11-12 | 00:00:00 | 20,40 | 20,63 | 19,90 | 20,24 | 4.989.800 | | 2002-11-13 | 00:00:00 | 20,34 | 20,60 | 19,90 | 20,38 | 1.507.300 | | 2002-11-14 | 00:00:00 | 20,70 | 21,28 | 20,51 | 21,28 | 1.825.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
