(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2015-11-25 | 00:00:00 | 114,27 | 114,92 | 113,95 | 114,40 | 6.591.900 | 2015-11-27 | 00:00:00 | 113,71 | 114,39 | 113,53 | 114,23 | 2.763.700 | 2015-11-30 | 00:00:00 | 114,38 | 114,49 | 113,56 | 114,16 | 7.844.734 | 2015-12-01 | 00:00:00 | 114,52 | 114,93 | 113,79 | 114,45 | 5.321.741 | 2015-12-02 | 00:00:00 | 114,10 | 114,27 | 113,45 | 113,72 | 5.692.204 | 2015-12-03 | 00:00:00 | 113,61 | 114,44 | 112,91 | 113,39 | 6.558.600 | 2015-12-04 | 00:00:00 | 113,75 | 116,39 | 113,42 | 116,20 | 7.689.600 | 2015-12-07 | 00:00:00 | 115,81 | 116,51 | 115,75 | 116,42 | 4.770.900 | 2015-12-08 | 00:00:00 | 115,95 | 116,86 | 115,26 | 116,53 | 4.814.200 | 2015-12-09 | 00:00:00 | 116,21 | 117,30 | 115,90 | 116,58 | 6.915.700 | 2015-12-10 | 00:00:00 | 116,61 | 117,51 | 116,20 | 117,20 | 5.286.800 | 2015-12-11 | 00:00:00 | 115,86 | 116,61 | 115,62 | 116,08 | 5.714.800 | 2015-12-14 | 00:00:00 | 116,17 | 117,07 | 114,65 | 116,26 | 7.659.077 | 2015-12-15 | 00:00:00 | 117,50 | 118,24 | 116,84 | 116,93 | 6.104.700 | 2015-12-16 | 00:00:00 | 117,49 | 118,75 | 116,49 | 117,84 | 6.257.300 | 2015-12-17 | 00:00:00 | 118,34 | 118,90 | 117,49 | 117,50 | 5.267.000 | 2015-12-18 | 00:00:00 | 116,74 | 117,28 | 115,89 | 116,66 | 11.179.386 | 2015-12-21 | 00:00:00 | 116,96 | 117,74 | 116,61 | 117,69 | 3.344.406 | 2015-12-22 | 00:00:00 | 117,96 | 118,04 | 116,64 | 117,72 | 4.091.991 | 2015-12-23 | 00:00:00 | 118,02 | 118,85 | 117,75 | 118,80 | 3.641.874 | 2015-12-24 | 00:00:00 | 118,75 | 118,99 | 118,50 | 118,57 | 1.659.340 | 2015-12-28 | 00:00:00 | 118,10 | 118,90 | 118,05 | 118,75 | 2.777.200 | 2015-12-29 | 00:00:00 | 119,00 | 120,23 | 118,82 | 120,07 | 3.213.827 | 2015-12-30 | 00:00:00 | 119,64 | 119,99 | 119,23 | 119,43 | 2.400.802 | 2015-12-31 | 00:00:00 | 118,82 | 119,18 | 117,94 | 118,14 | 3.537.000 | 2016-01-04 | 00:00:00 | 117,25 | 117,73 | 115,87 | 117,58 | 9.995.004 | 2016-01-05 | 00:00:00 | 117,41 | 119,23 | 117,29 | 119,20 | 6.310.400 | 2016-01-06 | 00:00:00 | 118,00 | 119,27 | 117,81 | 118,40 | 6.526.600 | 2016-01-07 | 00:00:00 | 117,44 | 117,97 | 115,59 | 115,66 | 7.472.323 | 2016-01-08 | 00:00:00 | 115,75 | 117,47 | 115,26 | 115,48 | 6.103.181 | 2016-01-11 | 00:00:00 | 115,65 | 117,06 | 115,58 | 116,69 | 6.392.400 | 2016-01-12 | 00:00:00 | 117,03 | 117,74 | 116,17 | 117,44 | 5.637.500 | 2016-01-13 | 00:00:00 | 117,69 | 117,87 | 115,08 | 115,12 | 6.956.700 | 2016-01-14 | 00:00:00 | 115,59 | 117,13 | 113,00 | 116,62 | 9.054.900 | 2016-01-15 | 00:00:00 | 114,26 | 116,45 | 114,21 | 115,18 | 10.070.500 | 2016-01-19 | 00:00:00 | 116,63 | 117,71 | 115,96 | 117,50 | 9.120.200 | 2016-01-20 | 00:00:00 | 116,97 | 118,00 | 114,38 | 115,78 | 11.905.195 | 2016-01-21 | 00:00:00 | 116,51 | 118,44 | 115,79 | 117,84 | 9.838.780 | 2016-01-22 | 00:00:00 | 118,44 | 118,75 | 117,37 | 118,40 | 8.999.500 | 2016-01-25 | 00:00:00 | 121,85 | 121,90 | 118,20 | 119,20 | 15.106.100 | 2016-01-26 | 00:00:00 | 119,60 | 121,30 | 119,00 | 120,43 | 8.325.884 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|