(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-01-26 | 00:00:00 | 119,60 | 121,30 | 119,00 | 120,43 | 8.325.884 | | 2016-01-27 | 00:00:00 | 120,88 | 121,62 | 119,83 | 120,87 | 7.407.338 | | 2016-01-28 | 00:00:00 | 121,10 | 122,60 | 120,20 | 122,38 | 7.460.432 | | 2016-01-29 | 00:00:00 | 122,77 | 124,35 | 122,75 | 123,78 | 10.548.877 | | 2016-02-01 | 00:00:00 | 123,08 | 124,83 | 123,02 | 124,61 | 6.188.006 | | 2016-02-02 | 00:00:00 | 124,05 | 124,34 | 123,10 | 123,95 | 7.600.400 | | 2016-02-03 | 00:00:00 | 124,36 | 124,58 | 120,84 | 121,47 | 9.288.400 | | 2016-02-04 | 00:00:00 | 121,04 | 121,24 | 118,72 | 120,66 | 7.532.100 | | 2016-02-05 | 00:00:00 | 120,65 | 120,65 | 114,96 | 115,40 | 13.170.200 | | 2016-02-08 | 00:00:00 | 114,05 | 116,36 | 112,71 | 116,05 | 11.310.593 | | 2016-02-09 | 00:00:00 | 115,54 | 117,80 | 115,35 | 117,01 | 7.464.600 | | 2016-02-10 | 00:00:00 | 118,02 | 118,53 | 117,26 | 117,54 | 5.716.600 | | 2016-02-11 | 00:00:00 | 115,74 | 117,50 | 115,69 | 116,73 | 7.568.617 | | 2016-02-12 | 00:00:00 | 116,72 | 118,33 | 116,10 | 117,93 | 8.551.912 | | 2016-02-16 | 00:00:00 | 118,42 | 119,18 | 117,60 | 119,18 | 10.502.200 | | 2016-02-17 | 00:00:00 | 119,18 | 119,40 | 116,72 | 118,64 | 12.711.600 | | 2016-02-18 | 00:00:00 | 118,81 | 119,46 | 116,93 | 117,17 | 9.704.800 | | 2016-02-19 | 00:00:00 | 117,00 | 117,35 | 115,81 | 116,53 | 10.735.300 | | 2016-02-22 | 00:00:00 | 117,33 | 118,16 | 116,87 | 117,67 | 6.223.220 | | 2016-02-23 | 00:00:00 | 117,35 | 118,15 | 116,85 | 116,90 | 5.245.800 | | 2016-02-24 | 00:00:00 | 116,32 | 117,33 | 115,80 | 117,06 | 5.342.800 | | 2016-02-25 | 00:00:00 | 117,43 | 118,50 | 117,16 | 118,37 | 6.034.000 | | 2016-02-26 | 00:00:00 | 117,98 | 118,27 | 116,17 | 117,06 | 5.190.700 | | 2016-02-29 | 00:00:00 | 116,80 | 118,37 | 116,71 | 117,19 | 6.161.000 | | 2016-03-01 | 00:00:00 | 117,91 | 119,19 | 117,77 | 118,85 | 4.731.500 | | 2016-03-02 | 00:00:00 | 118,56 | 118,73 | 117,66 | 118,48 | 4.260.900 | | 2016-03-03 | 00:00:00 | 117,48 | 117,48 | 115,32 | 116,69 | 9.131.979 | | 2016-03-04 | 00:00:00 | 116,72 | 117,45 | 115,90 | 117,18 | 5.830.000 | | 2016-03-07 | 00:00:00 | 117,03 | 117,57 | 116,12 | 117,15 | 5.618.500 | | 2016-03-08 | 00:00:00 | 116,21 | 119,08 | 116,21 | 118,42 | 6.218.800 | | 2016-03-09 | 00:00:00 | 119,24 | 120,20 | 118,46 | 119,64 | 6.424.200 | | 2016-03-10 | 00:00:00 | 119,91 | 120,86 | 118,66 | 119,98 | 6.171.581 | | 2016-03-11 | 00:00:00 | 120,49 | 122,01 | 120,36 | 121,55 | 7.042.093 | | 2016-03-14 | 00:00:00 | 121,81 | 123,49 | 121,45 | 122,90 | 7.907.900 | | 2016-03-15 | 00:00:00 | 122,30 | 123,76 | 122,21 | 123,43 | 5.061.379 | | 2016-03-16 | 00:00:00 | 123,33 | 124,06 | 122,67 | 123,52 | 6.716.710 | | 2016-03-17 | 00:00:00 | 123,27 | 123,85 | 123,11 | 123,16 | 6.108.726 | | 2016-03-18 | 00:00:00 | 123,43 | 124,12 | 122,75 | 124,08 | 14.783.556 | | 2016-03-21 | 00:00:00 | 123,66 | 124,50 | 123,05 | 123,81 | 4.050.102 | | 2016-03-22 | 00:00:00 | 123,79 | 124,39 | 123,56 | 123,82 | 3.494.464 | | 2016-03-23 | 00:00:00 | 124,10 | 125,00 | 123,86 | 124,19 | 4.143.431 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
