(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 23,25 | 23,48 | 23,13 | 23,34 | 1.068.100 | | 2001-02-13 | 00:00:00 | 23,41 | 24,00 | 23,31 | 23,77 | 1.008.600 | | 2001-02-14 | 00:00:00 | 23,97 | 23,97 | 23,00 | 23,18 | 802.300 | | 2001-02-15 | 00:00:00 | 23,40 | 24,07 | 23,35 | 23,85 | 1.343.900 | | 2001-02-16 | 00:00:00 | 23,01 | 23,75 | 23,01 | 23,06 | 1.960.200 | | 2001-02-20 | 00:00:00 | 23,06 | 23,45 | 22,77 | 22,80 | 1.442.400 | | 2001-02-21 | 00:00:00 | 22,80 | 22,95 | 22,30 | 22,30 | 1.084.900 | | 2001-02-22 | 00:00:00 | 22,55 | 22,65 | 21,70 | 22,26 | 1.496.800 | | 2001-02-23 | 00:00:00 | 22,26 | 22,35 | 21,42 | 21,76 | 1.413.300 | | 2001-02-26 | 00:00:00 | 22,10 | 22,97 | 22,00 | 22,89 | 1.076.300 | | 2001-02-27 | 00:00:00 | 22,98 | 23,30 | 22,67 | 23,23 | 1.740.600 | | 2001-02-28 | 00:00:00 | 23,48 | 23,70 | 23,10 | 23,37 | 1.576.900 | | 2001-03-01 | 00:00:00 | 23,60 | 23,75 | 23,02 | 23,69 | 1.334.400 | | 2001-03-02 | 00:00:00 | 23,75 | 24,47 | 23,65 | 23,95 | 1.347.600 | | 2001-03-05 | 00:00:00 | 23,95 | 24,38 | 23,75 | 24,09 | 1.432.600 | | 2001-03-06 | 00:00:00 | 24,22 | 24,22 | 23,50 | 23,75 | 926.600 | | 2001-03-07 | 00:00:00 | 24,05 | 24,25 | 23,65 | 23,93 | 1.430.900 | | 2001-03-08 | 00:00:00 | 24,17 | 25,01 | 23,76 | 25,01 | 2.756.400 | | 2001-03-09 | 00:00:00 | 24,75 | 24,75 | 24,20 | 24,45 | 876.900 | | 2001-03-12 | 00:00:00 | 24,45 | 24,50 | 23,95 | 23,98 | 941.900 | | 2001-03-13 | 00:00:00 | 24,23 | 24,23 | 23,50 | 24,07 | 1.136.800 | | 2001-03-14 | 00:00:00 | 23,45 | 23,70 | 23,12 | 23,60 | 934.300 | | 2001-03-15 | 00:00:00 | 23,30 | 23,45 | 22,95 | 23,25 | 999.000 | | 2001-03-16 | 00:00:00 | 22,55 | 23,20 | 22,51 | 22,67 | 1.697.500 | | 2001-03-19 | 00:00:00 | 23,00 | 23,00 | 22,65 | 22,88 | 1.291.300 | | 2001-03-20 | 00:00:00 | 23,00 | 23,20 | 22,20 | 22,20 | 1.909.900 | | 2001-03-21 | 00:00:00 | 22,26 | 22,77 | 22,05 | 22,36 | 1.803.700 | | 2001-03-22 | 00:00:00 | 22,75 | 22,75 | 21,50 | 21,80 | 1.928.800 | | 2001-03-23 | 00:00:00 | 21,90 | 22,65 | 21,82 | 22,44 | 1.263.400 | | 2001-03-26 | 00:00:00 | 22,65 | 23,00 | 22,52 | 23,00 | 963.800 | | 2001-03-27 | 00:00:00 | 22,76 | 23,00 | 22,53 | 22,72 | 952.300 | | 2001-03-28 | 00:00:00 | 22,90 | 23,20 | 22,22 | 22,72 | 1.769.600 | | 2001-03-29 | 00:00:00 | 22,72 | 23,19 | 22,55 | 23,10 | 3.699.200 | | 2001-03-30 | 00:00:00 | 23,10 | 24,14 | 23,00 | 24,14 | 4.423.000 | | 2001-04-02 | 00:00:00 | 24,14 | 24,75 | 23,91 | 24,20 | 2.415.500 | | 2001-04-03 | 00:00:00 | 24,00 | 24,21 | 22,93 | 23,19 | 1.848.100 | | 2001-04-04 | 00:00:00 | 23,06 | 23,82 | 22,85 | 23,50 | 1.711.200 | | 2001-04-05 | 00:00:00 | 23,60 | 24,05 | 23,25 | 23,98 | 1.505.500 | | 2001-04-06 | 00:00:00 | 24,00 | 24,10 | 23,44 | 23,98 | 1.011.200 | | 2001-04-09 | 00:00:00 | 23,99 | 24,09 | 23,84 | 24,05 | 1.791.600 | | 2001-04-10 | 00:00:00 | 23,90 | 24,31 | 23,65 | 24,01 | 1.720.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
