(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 | | 2000-12-13 | 00:00:00 | 21,37 | 21,37 | 20,19 | 20,19 | 2.118.100 | | 2000-12-14 | 00:00:00 | 20,25 | 20,50 | 19,50 | 19,56 | 2.918.600 | | 2000-12-15 | 00:00:00 | 19,12 | 19,56 | 19,12 | 19,56 | 3.111.400 | | 2000-12-18 | 00:00:00 | 20,50 | 20,50 | 19,94 | 20,37 | 2.047.300 | | 2000-12-19 | 00:00:00 | 20,37 | 21,50 | 20,00 | 20,00 | 3.176.300 | | 2000-12-20 | 00:00:00 | 20,00 | 21,50 | 20,00 | 21,19 | 3.227.400 | | 2000-12-21 | 00:00:00 | 21,87 | 22,81 | 21,19 | 22,56 | 3.497.300 | | 2000-12-22 | 00:00:00 | 25,00 | 25,00 | 23,62 | 24,19 | 3.205.500 | | 2000-12-26 | 00:00:00 | 24,50 | 25,87 | 24,50 | 25,00 | 1.488.600 | | 2000-12-27 | 00:00:00 | 25,06 | 25,37 | 24,50 | 25,19 | 1.023.300 | | 2000-12-28 | 00:00:00 | 25,19 | 26,12 | 24,62 | 25,56 | 1.039.700 | | 2000-12-29 | 00:00:00 | 25,81 | 27,00 | 25,62 | 25,69 | 1.279.300 | | 2001-01-02 | 00:00:00 | 25,75 | 25,75 | 24,19 | 24,56 | 2.098.300 | | 2001-01-03 | 00:00:00 | 24,00 | 25,37 | 23,62 | 24,94 | 3.845.700 | | 2001-01-04 | 00:00:00 | 25,00 | 26,94 | 24,94 | 26,31 | 4.531.400 | | 2001-01-05 | 00:00:00 | 26,31 | 26,44 | 25,25 | 25,94 | 1.642.200 | | 2001-01-08 | 00:00:00 | 25,50 | 25,81 | 22,44 | 22,75 | 5.360.500 | | 2001-01-09 | 00:00:00 | 23,31 | 24,00 | 23,12 | 23,37 | 2.399.500 | | 2001-01-10 | 00:00:00 | 23,06 | 23,19 | 22,37 | 22,69 | 1.343.900 | | 2001-01-11 | 00:00:00 | 22,75 | 23,37 | 22,62 | 23,00 | 2.431.600 | | 2001-01-12 | 00:00:00 | 22,94 | 23,69 | 22,62 | 23,31 | 1.479.100 | | 2001-01-16 | 00:00:00 | 23,31 | 23,75 | 22,81 | 23,37 | 978.600 | | 2001-01-17 | 00:00:00 | 23,37 | 24,31 | 23,37 | 23,75 | 1.619.100 | | 2001-01-18 | 00:00:00 | 23,75 | 23,81 | 22,56 | 22,75 | 970.600 | | 2001-01-19 | 00:00:00 | 22,50 | 22,81 | 21,94 | 22,37 | 1.434.900 | | 2001-01-22 | 00:00:00 | 22,37 | 22,44 | 21,81 | 22,19 | 1.012.300 | | 2001-01-23 | 00:00:00 | 22,19 | 23,81 | 22,19 | 23,31 | 1.298.100 | | 2001-01-24 | 00:00:00 | 23,31 | 23,87 | 23,12 | 23,75 | 868.700 | | 2001-01-25 | 00:00:00 | 23,75 | 24,00 | 23,12 | 23,56 | 3.669.300 | | 2001-01-26 | 00:00:00 | 23,75 | 23,75 | 23,00 | 23,31 | 777.900 | | 2001-01-29 | 00:00:00 | 23,30 | 23,42 | 22,76 | 23,39 | 1.359.700 | | 2001-01-30 | 00:00:00 | 23,38 | 23,65 | 23,00 | 23,50 | 1.918.000 | | 2001-01-31 | 00:00:00 | 23,70 | 24,19 | 23,55 | 24,00 | 1.628.700 | | 2001-02-01 | 00:00:00 | 24,00 | 24,49 | 23,94 | 24,32 | 1.182.300 | | 2001-02-02 | 00:00:00 | 24,49 | 24,50 | 23,84 | 24,16 | 616.200 | | 2001-02-05 | 00:00:00 | 24,41 | 24,45 | 23,90 | 24,25 | 690.400 | | 2001-02-06 | 00:00:00 | 24,25 | 24,25 | 23,00 | 23,05 | 2.685.400 | | 2001-02-07 | 00:00:00 | 23,30 | 23,74 | 23,05 | 23,48 | 1.154.200 | | 2001-02-08 | 00:00:00 | 23,48 | 23,70 | 23,00 | 23,30 | 847.800 | | 2001-02-09 | 00:00:00 | 23,40 | 23,44 | 23,03 | 23,34 | 841.700 | | 2001-02-12 | 00:00:00 | 23,25 | 23,48 | 23,13 | 23,34 | 1.068.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
