(Login BolsaPT & Canal Forex) |
|
 MCDONALDS CORPORA - [Ticker: MCD] |     | | Última Trade | 186,675 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,310 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 166,750 x 500 - 166,780 x 200 | EPS | 0,00 | | Abertura | 185,790 | PER | 0,00% | | Máximo | 187,800 | Pagamento Dividendo | | | Mínimo | 185,620 | Data Ex-Dividendo | | | Fecho Anterior | 185,370 | Yield | | | Volume | 577.317 | 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 MCD de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 29,57 | 30,06 | 29,52 | 29,89 | 2.525.700 | | 2001-06-08 | 00:00:00 | 29,66 | 30,00 | 28,91 | 29,45 | 2.461.900 | | 2001-06-11 | 00:00:00 | 29,45 | 29,99 | 29,25 | 29,91 | 2.642.300 | | 2001-06-12 | 00:00:00 | 29,67 | 30,05 | 29,48 | 29,81 | 3.717.600 | | 2001-06-13 | 00:00:00 | 29,92 | 30,29 | 29,85 | 30,00 | 3.222.700 | | 2001-06-14 | 00:00:00 | 30,00 | 30,40 | 29,80 | 29,96 | 4.808.100 | | 2001-06-15 | 00:00:00 | 29,34 | 29,88 | 28,42 | 28,67 | 11.853.500 | | 2001-06-18 | 00:00:00 | 28,42 | 28,55 | 28,14 | 28,50 | 5.075.800 | | 2001-06-19 | 00:00:00 | 28,50 | 28,80 | 27,98 | 28,20 | 4.407.300 | | 2001-06-20 | 00:00:00 | 28,00 | 28,51 | 27,80 | 28,22 | 3.903.200 | | 2001-06-21 | 00:00:00 | 28,00 | 28,66 | 28,00 | 28,64 | 3.504.300 | | 2001-06-22 | 00:00:00 | 28,40 | 28,43 | 27,81 | 28,12 | 4.046.300 | | 2001-06-25 | 00:00:00 | 27,97 | 28,19 | 27,66 | 27,80 | 3.658.300 | | 2001-06-26 | 00:00:00 | 27,96 | 27,98 | 27,00 | 27,54 | 9.066.300 | | 2001-06-27 | 00:00:00 | 27,42 | 27,75 | 27,15 | 27,51 | 2.946.800 | | 2001-06-28 | 00:00:00 | 27,56 | 27,99 | 27,53 | 27,68 | 2.710.400 | | 2001-06-29 | 00:00:00 | 27,79 | 27,79 | 27,00 | 27,06 | 14.439.500 | | 2001-07-02 | 00:00:00 | 27,20 | 27,54 | 27,20 | 27,40 | 3.917.800 | | 2001-07-03 | 00:00:00 | 27,58 | 27,59 | 26,92 | 27,24 | 1.709.900 | | 2001-07-05 | 00:00:00 | 27,32 | 27,39 | 27,03 | 27,06 | 2.010.900 | | 2001-07-06 | 00:00:00 | 27,03 | 27,06 | 26,05 | 26,55 | 5.248.900 | | 2001-07-09 | 00:00:00 | 26,53 | 26,72 | 26,30 | 26,57 | 2.696.000 | | 2001-07-10 | 00:00:00 | 26,86 | 27,32 | 26,65 | 26,90 | 5.415.900 | | 2001-07-11 | 00:00:00 | 26,20 | 27,04 | 26,19 | 26,64 | 5.751.000 | | 2001-07-12 | 00:00:00 | 26,63 | 27,23 | 26,20 | 27,00 | 3.423.200 | | 2001-07-13 | 00:00:00 | 26,83 | 27,69 | 26,83 | 27,65 | 4.014.100 | | 2001-07-16 | 00:00:00 | 27,30 | 27,89 | 27,30 | 27,63 | 3.607.200 | | 2001-07-17 | 00:00:00 | 27,60 | 27,89 | 27,32 | 27,72 | 2.664.800 | | 2001-07-18 | 00:00:00 | 27,70 | 27,88 | 27,57 | 27,70 | 3.068.500 | | 2001-07-19 | 00:00:00 | 27,88 | 27,94 | 27,51 | 27,67 | 3.008.600 | | 2001-07-20 | 00:00:00 | 27,50 | 27,75 | 27,45 | 27,52 | 2.961.600 | | 2001-07-23 | 00:00:00 | 27,97 | 28,68 | 27,69 | 27,77 | 6.509.700 | | 2001-07-24 | 00:00:00 | 28,24 | 28,59 | 27,99 | 28,39 | 8.264.900 | | 2001-07-25 | 00:00:00 | 28,53 | 29,44 | 28,45 | 29,30 | 7.503.800 | | 2001-07-26 | 00:00:00 | 28,97 | 29,10 | 28,71 | 28,93 | 3.571.200 | | 2001-07-27 | 00:00:00 | 28,70 | 28,92 | 28,60 | 28,64 | 2.585.100 | | 2001-07-30 | 00:00:00 | 28,60 | 29,05 | 28,45 | 28,90 | 2.095.400 | | 2001-07-31 | 00:00:00 | 29,13 | 29,50 | 29,01 | 29,14 | 4.359.300 | | 2001-08-01 | 00:00:00 | 29,29 | 29,50 | 29,16 | 29,38 | 3.745.000 | | 2001-08-02 | 00:00:00 | 29,25 | 29,48 | 28,90 | 29,15 | 2.611.000 | | 2001-08-03 | 00:00:00 | 29,00 | 29,13 | 28,80 | 29,01 | 1.728.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
