(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-04-10 | 00:00:00 | 23,90 | 24,31 | 23,65 | 24,01 | 1.720.200 | 2001-04-11 | 00:00:00 | 24,20 | 24,20 | 23,57 | 23,75 | 1.007.800 | 2001-04-12 | 00:00:00 | 23,75 | 23,99 | 23,42 | 23,92 | 607.700 | 2001-04-16 | 00:00:00 | 23,97 | 24,00 | 23,73 | 24,00 | 587.400 | 2001-04-17 | 00:00:00 | 23,75 | 24,00 | 23,75 | 24,00 | 592.800 | 2001-04-18 | 00:00:00 | 24,00 | 25,10 | 23,80 | 24,98 | 4.381.300 | 2001-04-19 | 00:00:00 | 25,00 | 25,10 | 24,30 | 24,40 | 3.878.300 | 2001-04-20 | 00:00:00 | 24,65 | 24,65 | 23,80 | 24,19 | 3.089.500 | 2001-04-23 | 00:00:00 | 24,42 | 24,45 | 23,70 | 23,95 | 1.013.800 | 2001-04-24 | 00:00:00 | 23,95 | 24,05 | 23,50 | 23,80 | 1.454.000 | 2001-04-25 | 00:00:00 | 23,95 | 24,15 | 23,50 | 24,06 | 923.000 | 2001-04-26 | 00:00:00 | 24,10 | 24,20 | 23,70 | 23,85 | 1.524.200 | 2001-04-27 | 00:00:00 | 23,95 | 24,00 | 23,71 | 23,76 | 1.490.900 | 2001-04-30 | 00:00:00 | 23,85 | 24,00 | 22,90 | 23,00 | 1.957.700 | 2001-05-01 | 00:00:00 | 23,38 | 23,40 | 22,87 | 23,36 | 1.838.200 | 2001-05-02 | 00:00:00 | 23,36 | 23,85 | 23,09 | 23,55 | 1.145.400 | 2001-05-03 | 00:00:00 | 23,55 | 23,55 | 22,74 | 22,76 | 809.200 | 2001-05-04 | 00:00:00 | 22,65 | 23,11 | 22,40 | 23,00 | 1.127.000 | 2001-05-07 | 00:00:00 | 23,00 | 23,50 | 22,80 | 23,08 | 1.120.200 | 2001-05-08 | 00:00:00 | 22,90 | 23,09 | 22,52 | 22,90 | 749.900 | 2001-05-09 | 00:00:00 | 23,13 | 23,13 | 22,56 | 22,72 | 854.600 | 2001-05-10 | 00:00:00 | 22,72 | 23,19 | 22,65 | 23,15 | 1.166.900 | 2001-05-11 | 00:00:00 | 23,30 | 23,30 | 22,31 | 22,60 | 1.602.600 | 2001-05-14 | 00:00:00 | 22,55 | 22,60 | 22,10 | 22,50 | 1.147.500 | 2001-05-15 | 00:00:00 | 22,50 | 22,50 | 22,05 | 22,30 | 1.953.100 | 2001-05-16 | 00:00:00 | 22,12 | 23,75 | 22,00 | 23,61 | 2.322.000 | 2001-05-17 | 00:00:00 | 23,70 | 24,04 | 23,50 | 23,94 | 1.755.400 | 2001-05-18 | 00:00:00 | 24,00 | 24,05 | 23,65 | 24,04 | 1.360.300 | 2001-05-21 | 00:00:00 | 24,04 | 24,05 | 23,55 | 23,93 | 1.521.400 | 2001-05-22 | 00:00:00 | 23,93 | 24,16 | 23,73 | 23,81 | 1.282.800 | 2001-05-23 | 00:00:00 | 23,95 | 23,95 | 23,27 | 23,41 | 809.100 | 2001-05-24 | 00:00:00 | 23,41 | 23,48 | 22,81 | 23,03 | 1.670.300 | 2001-05-25 | 00:00:00 | 23,05 | 23,45 | 23,00 | 23,08 | 960.100 | 2001-05-29 | 00:00:00 | 23,08 | 23,38 | 23,00 | 23,24 | 695.500 | 2001-05-30 | 00:00:00 | 23,25 | 23,35 | 23,03 | 23,12 | 826.900 | 2001-05-31 | 00:00:00 | 23,12 | 23,49 | 23,07 | 23,36 | 616.300 | 2001-06-01 | 00:00:00 | 23,35 | 23,35 | 22,51 | 22,90 | 1.560.200 | 2001-06-04 | 00:00:00 | 23,10 | 23,90 | 22,90 | 23,50 | 1.518.500 | 2001-06-05 | 00:00:00 | 24,00 | 24,14 | 23,78 | 24,05 | 3.135.900 | 2001-06-06 | 00:00:00 | 24,06 | 24,26 | 23,65 | 24,16 | 2.516.400 | 2001-06-07 | 00:00:00 | 24,00 | 24,39 | 24,00 | 24,25 | 2.027.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|