(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 20,70 | 21,28 | 20,51 | 21,28 | 1.825.200 | | 2002-11-15 | 00:00:00 | 21,01 | 21,49 | 21,00 | 21,40 | 1.852.300 | | 2002-11-18 | 00:00:00 | 21,50 | 21,54 | 20,80 | 21,06 | 1.371.100 | | 2002-11-19 | 00:00:00 | 20,70 | 20,71 | 19,26 | 19,55 | 3.951.700 | | 2002-11-20 | 00:00:00 | 19,74 | 19,80 | 19,19 | 19,50 | 4.380.500 | | 2002-11-21 | 00:00:00 | 19,70 | 19,72 | 19,12 | 19,32 | 4.327.400 | | 2002-11-22 | 00:00:00 | 19,35 | 19,55 | 18,90 | 19,11 | 4.971.600 | | 2002-11-25 | 00:00:00 | 19,15 | 19,45 | 18,81 | 19,00 | 3.586.000 | | 2002-11-26 | 00:00:00 | 19,00 | 19,10 | 18,76 | 18,78 | 3.296.400 | | 2002-11-27 | 00:00:00 | 18,90 | 20,11 | 18,88 | 20,04 | 2.187.100 | | 2002-11-29 | 00:00:00 | 20,30 | 20,30 | 20,00 | 20,17 | 991.300 | | 2002-12-02 | 00:00:00 | 20,52 | 20,55 | 19,75 | 19,90 | 2.219.700 | | 2002-12-03 | 00:00:00 | 19,97 | 20,00 | 19,20 | 19,25 | 2.744.800 | | 2002-12-04 | 00:00:00 | 19,20 | 19,82 | 19,20 | 19,66 | 1.949.800 | | 2002-12-05 | 00:00:00 | 19,75 | 19,79 | 19,30 | 19,45 | 2.210.600 | | 2002-12-06 | 00:00:00 | 19,27 | 19,88 | 19,19 | 19,74 | 1.472.100 | | 2002-12-09 | 00:00:00 | 19,52 | 19,94 | 19,30 | 19,35 | 1.562.500 | | 2002-12-10 | 00:00:00 | 19,60 | 19,81 | 19,26 | 19,77 | 1.818.600 | | 2002-12-11 | 00:00:00 | 19,70 | 19,95 | 19,40 | 19,81 | 1.489.200 | | 2002-12-12 | 00:00:00 | 20,00 | 20,30 | 19,70 | 20,14 | 1.304.300 | | 2002-12-13 | 00:00:00 | 20,15 | 20,38 | 19,56 | 19,57 | 1.474.800 | | 2002-12-16 | 00:00:00 | 20,25 | 20,96 | 20,08 | 20,96 | 2.797.200 | | 2002-12-17 | 00:00:00 | 20,96 | 21,05 | 20,68 | 20,80 | 2.025.200 | | 2002-12-18 | 00:00:00 | 20,85 | 21,08 | 20,56 | 20,90 | 2.162.100 | | 2002-12-19 | 00:00:00 | 20,75 | 21,16 | 20,68 | 21,00 | 1.788.700 | | 2002-12-20 | 00:00:00 | 20,99 | 21,55 | 20,79 | 21,46 | 4.051.500 | | 2002-12-23 | 00:00:00 | 21,48 | 21,68 | 21,22 | 21,26 | 1.966.300 | | 2002-12-24 | 00:00:00 | 21,60 | 21,69 | 21,16 | 21,28 | 549.800 | | 2002-12-26 | 00:00:00 | 21,18 | 21,56 | 21,08 | 21,15 | 1.239.300 | | 2002-12-27 | 00:00:00 | 21,19 | 21,25 | 20,63 | 20,71 | 1.282.500 | | 2002-12-30 | 00:00:00 | 20,71 | 20,98 | 20,56 | 20,77 | 1.731.500 | | 2002-12-31 | 00:00:00 | 20,77 | 21,40 | 20,65 | 21,05 | 1.208.200 | | 2003-01-02 | 00:00:00 | 21,32 | 21,96 | 21,22 | 21,96 | 1.390.800 | | 2003-01-03 | 00:00:00 | 21,45 | 21,50 | 20,12 | 20,28 | 5.956.700 | | 2003-01-06 | 00:00:00 | 20,43 | 20,67 | 20,25 | 20,50 | 2.915.200 | | 2003-01-07 | 00:00:00 | 20,50 | 20,57 | 20,11 | 20,20 | 2.827.100 | | 2003-01-08 | 00:00:00 | 20,06 | 20,16 | 19,35 | 19,45 | 3.221.300 | | 2003-01-09 | 00:00:00 | 19,45 | 20,00 | 19,45 | 19,90 | 2.882.200 | | 2003-01-10 | 00:00:00 | 19,77 | 19,96 | 19,57 | 19,74 | 2.158.800 | | 2003-01-13 | 00:00:00 | 19,45 | 19,70 | 19,10 | 19,55 | 2.926.700 | | 2003-01-14 | 00:00:00 | 19,40 | 19,90 | 19,36 | 19,84 | 1.919.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
