(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-09-30 | 00:00:00 | 98,21 | 98,70 | 97,76 | 98,53 | 5.406.600 | | 2015-10-01 | 00:00:00 | 98,50 | 99,00 | 97,67 | 98,78 | 4.301.200 | | 2015-10-02 | 00:00:00 | 97,33 | 99,81 | 97,13 | 99,79 | 4.245.300 | | 2015-10-05 | 00:00:00 | 100,27 | 101,64 | 100,20 | 101,17 | 5.892.200 | | 2015-10-06 | 00:00:00 | 101,26 | 102,30 | 101,16 | 101,90 | 7.247.356 | | 2015-10-07 | 00:00:00 | 100,75 | 101,90 | 100,34 | 101,77 | 6.530.337 | | 2015-10-08 | 00:00:00 | 101,85 | 103,47 | 101,77 | 102,95 | 8.218.856 | | 2015-10-09 | 00:00:00 | 103,00 | 103,44 | 102,27 | 102,76 | 5.756.563 | | 2015-10-12 | 00:00:00 | 102,68 | 103,31 | 102,51 | 103,24 | 3.448.175 | | 2015-10-13 | 00:00:00 | 102,85 | 103,51 | 102,63 | 103,38 | 4.697.279 | | 2015-10-14 | 00:00:00 | 104,15 | 104,93 | 102,43 | 102,82 | 9.092.540 | | 2015-10-15 | 00:00:00 | 102,57 | 105,20 | 101,60 | 103,66 | 10.168.313 | | 2015-10-16 | 00:00:00 | 104,72 | 105,01 | 103,41 | 104,82 | 7.167.807 | | 2015-10-19 | 00:00:00 | 104,24 | 105,15 | 104,15 | 104,49 | 7.064.295 | | 2015-10-20 | 00:00:00 | 104,05 | 104,35 | 103,42 | 103,84 | 4.851.800 | | 2015-10-21 | 00:00:00 | 103,98 | 104,25 | 102,08 | 102,54 | 7.979.600 | | 2015-10-22 | 00:00:00 | 110,40 | 111,00 | 108,38 | 110,87 | 25.259.316 | | 2015-10-23 | 00:00:00 | 111,18 | 112,87 | 111,10 | 112,59 | 11.677.294 | | 2015-10-26 | 00:00:00 | 112,23 | 113,96 | 111,82 | 112,18 | 11.273.900 | | 2015-10-27 | 00:00:00 | 112,27 | 112,35 | 110,59 | 111,64 | 8.900.100 | | 2015-10-28 | 00:00:00 | 111,69 | 112,95 | 111,40 | 112,94 | 4.378.000 | | 2015-10-29 | 00:00:00 | 112,66 | 112,95 | 111,89 | 112,62 | 3.745.400 | | 2015-10-30 | 00:00:00 | 112,88 | 113,29 | 112,25 | 112,25 | 6.294.700 | | 2015-11-02 | 00:00:00 | 112,46 | 112,84 | 111,23 | 112,11 | 5.662.934 | | 2015-11-03 | 00:00:00 | 111,92 | 112,31 | 111,27 | 112,08 | 4.557.500 | | 2015-11-04 | 00:00:00 | 112,19 | 112,53 | 111,31 | 112,40 | 6.591.300 | | 2015-11-05 | 00:00:00 | 112,60 | 113,45 | 112,15 | 112,85 | 4.990.400 | | 2015-11-06 | 00:00:00 | 112,40 | 113,44 | 112,16 | 113,31 | 4.589.000 | | 2015-11-09 | 00:00:00 | 113,45 | 113,48 | 112,40 | 112,93 | 8.386.400 | | 2015-11-10 | 00:00:00 | 112,77 | 114,99 | 110,75 | 113,22 | 12.554.800 | | 2015-11-11 | 00:00:00 | 113,67 | 114,43 | 113,54 | 113,85 | 8.387.800 | | 2015-11-12 | 00:00:00 | 113,50 | 113,74 | 112,06 | 112,11 | 5.675.600 | | 2015-11-13 | 00:00:00 | 111,85 | 112,36 | 109,91 | 109,97 | 8.311.500 | | 2015-11-16 | 00:00:00 | 109,85 | 111,06 | 109,60 | 111,06 | 6.729.600 | | 2015-11-17 | 00:00:00 | 111,04 | 111,82 | 110,46 | 110,94 | 6.027.595 | | 2015-11-18 | 00:00:00 | 111,30 | 112,59 | 110,84 | 112,53 | 5.176.200 | | 2015-11-19 | 00:00:00 | 112,53 | 113,71 | 112,30 | 113,30 | 5.251.700 | | 2015-11-20 | 00:00:00 | 113,36 | 114,17 | 113,19 | 113,91 | 6.346.900 | | 2015-11-23 | 00:00:00 | 114,01 | 114,90 | 113,91 | 114,47 | 4.968.405 | | 2015-11-24 | 00:00:00 | 113,90 | 114,56 | 113,36 | 114,28 | 5.534.800 | | 2015-11-25 | 00:00:00 | 114,27 | 114,92 | 113,95 | 114,40 | 6.591.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
