(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 | | 2000-10-17 | 00:00:00 | 15,50 | 15,50 | 15,00 | 15,00 | 1.103.100 | | 2000-10-18 | 00:00:00 | 15,13 | 15,25 | 14,50 | 14,81 | 2.399.500 | | 2000-10-19 | 00:00:00 | 14,81 | 15,81 | 14,81 | 15,50 | 1.686.500 | | 2000-10-20 | 00:00:00 | 15,25 | 16,00 | 15,25 | 15,69 | 1.437.900 | | 2000-10-23 | 00:00:00 | 15,69 | 16,12 | 15,50 | 15,56 | 948.400 | | 2000-10-24 | 00:00:00 | 15,88 | 16,62 | 15,75 | 16,37 | 1.204.800 | | 2000-10-25 | 00:00:00 | 16,56 | 16,75 | 16,25 | 16,31 | 912.000 | | 2000-10-26 | 00:00:00 | 16,44 | 16,81 | 16,25 | 16,25 | 978.300 | | 2000-10-27 | 00:00:00 | 16,25 | 16,75 | 16,25 | 16,50 | 597.500 | | 2000-10-30 | 00:00:00 | 16,69 | 18,00 | 16,62 | 17,81 | 811.300 | | 2000-10-31 | 00:00:00 | 17,62 | 18,75 | 17,44 | 18,69 | 1.249.500 | | 2000-11-01 | 00:00:00 | 18,37 | 18,94 | 17,94 | 18,37 | 885.200 | | 2000-11-02 | 00:00:00 | 18,25 | 18,62 | 18,25 | 18,31 | 798.300 | | 2000-11-03 | 00:00:00 | 18,37 | 18,56 | 18,19 | 18,25 | 932.000 | | 2000-11-06 | 00:00:00 | 18,50 | 18,56 | 18,19 | 18,31 | 792.200 | | 2000-11-07 | 00:00:00 | 18,25 | 18,37 | 18,06 | 18,25 | 456.300 | | 2000-11-08 | 00:00:00 | 18,06 | 18,62 | 18,06 | 18,25 | 946.000 | | 2000-11-09 | 00:00:00 | 18,25 | 18,56 | 17,50 | 17,69 | 1.490.400 | | 2000-11-10 | 00:00:00 | 17,50 | 17,81 | 17,50 | 17,62 | 1.111.300 | | 2000-11-13 | 00:00:00 | 17,62 | 18,00 | 17,62 | 17,75 | 750.700 | | 2000-11-14 | 00:00:00 | 18,12 | 18,31 | 17,75 | 18,12 | 2.227.400 | | 2000-11-15 | 00:00:00 | 18,31 | 18,31 | 17,81 | 18,12 | 1.234.700 | | 2000-11-16 | 00:00:00 | 18,00 | 18,25 | 18,00 | 18,19 | 1.050.500 | | 2000-11-17 | 00:00:00 | 18,19 | 18,56 | 18,19 | 18,37 | 1.040.700 | | 2000-11-20 | 00:00:00 | 18,37 | 18,50 | 18,06 | 18,44 | 1.081.700 | | 2000-11-21 | 00:00:00 | 18,19 | 18,50 | 18,19 | 18,31 | 787.000 | | 2000-11-22 | 00:00:00 | 18,44 | 18,62 | 18,19 | 18,44 | 1.111.300 | | 2000-11-24 | 00:00:00 | 19,12 | 19,12 | 18,50 | 18,75 | 437.700 | | 2000-11-27 | 00:00:00 | 18,75 | 19,87 | 18,56 | 19,56 | 1.432.500 | | 2000-11-28 | 00:00:00 | 19,56 | 19,69 | 18,81 | 19,25 | 777.300 | | 2000-11-29 | 00:00:00 | 18,87 | 19,31 | 18,81 | 18,94 | 813.600 | | 2000-11-30 | 00:00:00 | 19,62 | 19,62 | 18,62 | 19,31 | 956.600 | | 2000-12-01 | 00:00:00 | 19,12 | 20,06 | 19,12 | 20,06 | 1.185.100 | | 2000-12-04 | 00:00:00 | 19,69 | 21,94 | 19,62 | 21,69 | 1.727.800 | | 2000-12-05 | 00:00:00 | 23,62 | 24,00 | 22,81 | 23,62 | 2.690.600 | | 2000-12-06 | 00:00:00 | 22,50 | 23,12 | 22,00 | 22,25 | 1.784.800 | | 2000-12-07 | 00:00:00 | 22,37 | 22,50 | 21,75 | 22,00 | 1.586.800 | | 2000-12-08 | 00:00:00 | 22,00 | 22,19 | 21,00 | 21,56 | 2.129.100 | | 2000-12-11 | 00:00:00 | 21,12 | 21,37 | 21,00 | 21,00 | 1.790.500 | | 2000-12-12 | 00:00:00 | 21,00 | 21,25 | 20,75 | 20,87 | 2.299.300 | | 2000-12-13 | 00:00:00 | 21,37 | 21,37 | 20,19 | 20,19 | 2.118.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
