(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-07-18 | 00:00:00 | 124,00 | 124,00 | 123,39 | 123,80 | 5.229.100 | | 2016-07-19 | 00:00:00 | 124,08 | 126,60 | 123,75 | 126,50 | 6.276.266 | | 2016-07-20 | 00:00:00 | 126,84 | 126,87 | 125,56 | 126,06 | 3.353.243 | | 2016-07-21 | 00:00:00 | 126,42 | 127,23 | 125,93 | 127,18 | 3.596.708 | | 2016-07-22 | 00:00:00 | 127,29 | 128,60 | 127,29 | 128,26 | 4.304.163 | | 2016-07-25 | 00:00:00 | 127,95 | 127,95 | 126,86 | 127,40 | 6.208.267 | | 2016-07-26 | 00:00:00 | 123,50 | 124,35 | 120,97 | 121,71 | 14.563.177 | | 2016-07-27 | 00:00:00 | 121,69 | 121,79 | 119,24 | 119,48 | 9.938.642 | | 2016-07-28 | 00:00:00 | 119,59 | 120,18 | 118,36 | 119,42 | 6.239.400 | | 2016-07-29 | 00:00:00 | 119,14 | 119,66 | 117,43 | 117,65 | 7.426.000 | | 2016-08-01 | 00:00:00 | 117,88 | 118,39 | 117,74 | 118,01 | 4.168.200 | | 2016-08-02 | 00:00:00 | 118,18 | 118,71 | 117,11 | 117,70 | 4.504.200 | | 2016-08-03 | 00:00:00 | 117,77 | 118,02 | 117,14 | 117,52 | 4.101.600 | | 2016-08-04 | 00:00:00 | 117,85 | 118,55 | 117,58 | 118,30 | 4.313.174 | | 2016-08-05 | 00:00:00 | 118,78 | 119,45 | 118,60 | 119,21 | 3.883.771 | | 2016-08-08 | 00:00:00 | 119,17 | 119,37 | 118,20 | 118,29 | 3.589.296 | | 2016-08-09 | 00:00:00 | 117,98 | 119,13 | 117,60 | 118,31 | 3.491.668 | | 2016-08-10 | 00:00:00 | 118,00 | 118,94 | 117,65 | 118,80 | 2.941.700 | | 2016-08-11 | 00:00:00 | 118,87 | 119,75 | 118,85 | 119,38 | 3.475.300 | | 2016-08-12 | 00:00:00 | 119,57 | 120,02 | 119,28 | 119,52 | 3.015.655 | | 2016-08-15 | 00:00:00 | 119,02 | 119,25 | 118,52 | 118,52 | 3.391.619 | | 2016-08-16 | 00:00:00 | 118,31 | 118,53 | 117,92 | 117,94 | 3.333.900 | | 2016-08-17 | 00:00:00 | 117,98 | 117,98 | 116,52 | 117,10 | 5.173.700 | | 2016-08-18 | 00:00:00 | 117,24 | 117,37 | 116,80 | 117,13 | 3.710.532 | | 2016-08-19 | 00:00:00 | 116,80 | 116,80 | 115,00 | 115,01 | 7.064.810 | | 2016-08-22 | 00:00:00 | 115,00 | 115,73 | 114,65 | 115,42 | 4.469.800 | | 2016-08-23 | 00:00:00 | 115,91 | 116,12 | 115,05 | 115,19 | 4.305.400 | | 2016-08-24 | 00:00:00 | 115,15 | 115,40 | 114,73 | 114,87 | 4.119.500 | | 2016-08-25 | 00:00:00 | 115,10 | 115,78 | 114,88 | 115,43 | 6.683.000 | | 2016-08-26 | 00:00:00 | 115,63 | 115,72 | 113,96 | 114,44 | 5.294.499 | | 2016-08-29 | 00:00:00 | 114,60 | 115,65 | 114,50 | 115,41 | 4.914.300 | | 2016-08-30 | 00:00:00 | 115,41 | 115,87 | 114,60 | 115,36 | 5.085.300 | | 2016-08-31 | 00:00:00 | 115,51 | 116,00 | 115,20 | 115,66 | 5.301.500 | | 2016-09-01 | 00:00:00 | 115,51 | 115,81 | 114,86 | 115,40 | 3.966.600 | | 2016-09-02 | 00:00:00 | 115,93 | 116,11 | 115,70 | 115,83 | 3.392.900 | | 2016-09-06 | 00:00:00 | 117,09 | 119,24 | 116,91 | 117,25 | 6.316.800 | | 2016-09-07 | 00:00:00 | 117,27 | 117,49 | 116,44 | 116,92 | 2.640.500 | | 2016-09-08 | 00:00:00 | 116,82 | 117,11 | 116,04 | 116,17 | 3.073.000 | | 2016-09-09 | 00:00:00 | 115,60 | 115,76 | 114,58 | 114,58 | 4.961.070 | | 2016-09-12 | 00:00:00 | 114,47 | 116,18 | 114,13 | 115,95 | 4.983.400 | | 2016-09-13 | 00:00:00 | 115,61 | 115,61 | 114,48 | 114,73 | 4.162.162 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
