(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 | | 2016-03-23 | 00:00:00 | 124,10 | 125,00 | 123,86 | 124,19 | 4.143.431 | | 2016-03-24 | 00:00:00 | 123,69 | 124,00 | 122,66 | 123,29 | 5.796.700 | | 2016-03-28 | 00:00:00 | 124,00 | 124,20 | 123,12 | 123,17 | 4.774.600 | | 2016-03-29 | 00:00:00 | 123,43 | 124,57 | 123,34 | 123,97 | 7.188.190 | | 2016-03-30 | 00:00:00 | 124,90 | 126,10 | 124,60 | 125,83 | 4.853.563 | | 2016-03-31 | 00:00:00 | 126,15 | 126,96 | 125,61 | 125,68 | 7.685.746 | | 2016-04-01 | 00:00:00 | 125,19 | 127,39 | 124,87 | 127,02 | 5.212.355 | | 2016-04-04 | 00:00:00 | 127,05 | 127,87 | 126,88 | 127,57 | 4.239.300 | | 2016-04-05 | 00:00:00 | 126,84 | 127,78 | 126,39 | 127,38 | 6.282.243 | | 2016-04-06 | 00:00:00 | 127,47 | 127,69 | 126,84 | 127,52 | 5.619.790 | | 2016-04-07 | 00:00:00 | 127,37 | 128,52 | 127,02 | 128,14 | 4.720.711 | | 2016-04-08 | 00:00:00 | 128,28 | 128,74 | 127,28 | 127,96 | 3.625.462 | | 2016-04-11 | 00:00:00 | 128,35 | 128,69 | 127,45 | 127,56 | 6.973.658 | | 2016-04-12 | 00:00:00 | 128,08 | 128,28 | 126,89 | 127,61 | 5.188.800 | | 2016-04-13 | 00:00:00 | 127,71 | 127,92 | 126,08 | 126,89 | 4.974.700 | | 2016-04-14 | 00:00:00 | 127,14 | 128,09 | 127,04 | 127,51 | 4.834.435 | | 2016-04-15 | 00:00:00 | 127,08 | 128,04 | 126,96 | 127,78 | 3.103.720 | | 2016-04-18 | 00:00:00 | 127,95 | 128,91 | 127,68 | 128,85 | 4.525.253 | | 2016-04-19 | 00:00:00 | 128,91 | 129,35 | 128,12 | 128,86 | 4.585.000 | | 2016-04-20 | 00:00:00 | 129,31 | 129,80 | 128,51 | 128,55 | 4.974.500 | | 2016-04-21 | 00:00:00 | 128,55 | 128,75 | 125,60 | 125,79 | 7.942.025 | | 2016-04-22 | 00:00:00 | 128,17 | 128,40 | 125,36 | 125,50 | 9.309.089 | | 2016-04-25 | 00:00:00 | 125,07 | 127,53 | 125,01 | 127,46 | 6.979.925 | | 2016-04-26 | 00:00:00 | 127,42 | 128,34 | 127,03 | 127,71 | 4.081.300 | | 2016-04-27 | 00:00:00 | 127,94 | 128,56 | 127,78 | 128,30 | 4.435.843 | | 2016-04-28 | 00:00:00 | 127,86 | 128,85 | 127,44 | 127,92 | 3.385.701 | | 2016-04-29 | 00:00:00 | 127,93 | 127,93 | 126,10 | 126,49 | 6.276.025 | | 2016-05-02 | 00:00:00 | 126,65 | 128,22 | 126,50 | 128,20 | 4.800.500 | | 2016-05-03 | 00:00:00 | 127,40 | 128,99 | 127,38 | 128,40 | 4.048.446 | | 2016-05-04 | 00:00:00 | 127,57 | 130,43 | 127,57 | 129,33 | 6.613.656 | | 2016-05-05 | 00:00:00 | 129,31 | 129,98 | 129,00 | 129,28 | 4.519.700 | | 2016-05-06 | 00:00:00 | 129,38 | 130,58 | 128,59 | 130,58 | 4.417.100 | | 2016-05-09 | 00:00:00 | 130,65 | 131,50 | 130,35 | 130,83 | 4.978.400 | | 2016-05-10 | 00:00:00 | 130,85 | 131,96 | 130,85 | 131,60 | 4.076.700 | | 2016-05-11 | 00:00:00 | 131,24 | 131,62 | 129,14 | 129,14 | 6.848.100 | | 2016-05-12 | 00:00:00 | 129,74 | 130,54 | 129,16 | 130,12 | 4.287.026 | | 2016-05-13 | 00:00:00 | 129,74 | 130,16 | 128,71 | 128,83 | 6.568.484 | | 2016-05-16 | 00:00:00 | 128,51 | 129,73 | 128,05 | 129,64 | 4.334.500 | | 2016-05-17 | 00:00:00 | 129,60 | 129,97 | 127,30 | 127,69 | 5.814.200 | | 2016-05-18 | 00:00:00 | 127,05 | 127,47 | 125,73 | 126,21 | 7.293.100 | | 2016-05-19 | 00:00:00 | 125,48 | 125,60 | 124,68 | 125,29 | 6.255.136 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
