(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 20,00 | 20,25 | 19,75 | 19,87 | 698.900 | | 2000-08-22 | 00:00:00 | 19,75 | 19,94 | 19,75 | 19,87 | 576.000 | | 2000-08-23 | 00:00:00 | 19,75 | 19,94 | 19,19 | 19,25 | 2.160.300 | | 2000-08-24 | 00:00:00 | 19,06 | 19,37 | 19,00 | 19,06 | 1.326.600 | | 2000-08-25 | 00:00:00 | 19,19 | 19,75 | 19,19 | 19,44 | 614.400 | | 2000-08-28 | 00:00:00 | 19,25 | 19,69 | 19,25 | 19,62 | 550.800 | | 2000-08-29 | 00:00:00 | 19,62 | 19,81 | 19,12 | 19,31 | 1.079.600 | | 2000-08-30 | 00:00:00 | 19,50 | 19,69 | 19,00 | 19,19 | 823.900 | | 2000-08-31 | 00:00:00 | 19,12 | 19,75 | 19,12 | 19,52 | 1.109.600 | | 2000-09-01 | 00:00:00 | 19,69 | 19,87 | 19,31 | 19,50 | 689.800 | | 2000-09-05 | 00:00:00 | 19,50 | 19,81 | 19,19 | 19,25 | 1.453.200 | | 2000-09-06 | 00:00:00 | 19,56 | 19,87 | 18,62 | 19,62 | 639.300 | | 2000-09-07 | 00:00:00 | 19,69 | 19,94 | 19,00 | 19,19 | 1.638.400 | | 2000-09-08 | 00:00:00 | 19,44 | 19,62 | 19,19 | 19,50 | 2.546.700 | | 2000-09-11 | 00:00:00 | 19,50 | 20,12 | 19,50 | 19,81 | 1.266.700 | | 2000-09-12 | 00:00:00 | 19,94 | 19,94 | 19,00 | 19,00 | 1.147.900 | | 2000-09-13 | 00:00:00 | 19,06 | 19,37 | 18,87 | 19,06 | 1.015.300 | | 2000-09-14 | 00:00:00 | 18,94 | 19,37 | 18,87 | 19,19 | 997.000 | | 2000-09-15 | 00:00:00 | 19,19 | 19,44 | 19,00 | 19,44 | 1.301.200 | | 2000-09-18 | 00:00:00 | 19,37 | 19,44 | 18,31 | 18,56 | 993.300 | | 2000-09-19 | 00:00:00 | 18,56 | 18,94 | 18,25 | 18,50 | 653.300 | | 2000-09-20 | 00:00:00 | 18,50 | 18,50 | 18,12 | 18,31 | 669.200 | | 2000-09-21 | 00:00:00 | 18,31 | 18,37 | 17,87 | 17,94 | 708.600 | | 2000-09-22 | 00:00:00 | 18,50 | 18,50 | 17,81 | 18,19 | 483.500 | | 2000-09-25 | 00:00:00 | 18,12 | 18,44 | 18,00 | 18,44 | 593.900 | | 2000-09-26 | 00:00:00 | 18,44 | 18,75 | 17,75 | 17,87 | 1.944.100 | | 2000-09-27 | 00:00:00 | 17,69 | 18,12 | 17,56 | 17,94 | 1.256.500 | | 2000-09-28 | 00:00:00 | 17,94 | 18,50 | 17,94 | 18,44 | 508.100 | | 2000-09-29 | 00:00:00 | 18,44 | 18,81 | 18,25 | 18,62 | 707.500 | | 2000-10-02 | 00:00:00 | 18,37 | 18,50 | 18,12 | 18,50 | 678.700 | | 2000-10-03 | 00:00:00 | 18,06 | 18,81 | 18,06 | 18,75 | 1.359.600 | | 2000-10-04 | 00:00:00 | 18,75 | 19,12 | 18,56 | 18,75 | 1.305.200 | | 2000-10-05 | 00:00:00 | 16,50 | 17,44 | 15,75 | 16,37 | 8.837.100 | | 2000-10-06 | 00:00:00 | 16,37 | 16,69 | 16,37 | 16,50 | 1.170.900 | | 2000-10-09 | 00:00:00 | 16,69 | 17,00 | 16,31 | 16,75 | 668.600 | | 2000-10-10 | 00:00:00 | 16,75 | 16,87 | 16,12 | 16,25 | 1.439.900 | | 2000-10-11 | 00:00:00 | 16,06 | 16,81 | 16,06 | 16,37 | 1.333.000 | | 2000-10-12 | 00:00:00 | 16,50 | 16,75 | 15,69 | 15,81 | 2.695.600 | | 2000-10-13 | 00:00:00 | 15,75 | 15,94 | 15,69 | 15,75 | 1.731.600 | | 2000-10-16 | 00:00:00 | 15,75 | 15,75 | 15,19 | 15,44 | 2.145.400 | | 2000-10-17 | 00:00:00 | 15,50 | 15,50 | 15,00 | 15,00 | 1.103.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
