(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-11-08 | 00:00:00 | 113,01 | 114,25 | 113,00 | 114,11 | 3.239.100 | | 2016-11-09 | 00:00:00 | 112,09 | 115,42 | 111,80 | 114,98 | 4.954.000 | | 2016-11-10 | 00:00:00 | 115,03 | 115,04 | 113,78 | 114,51 | 4.437.700 | | 2016-11-11 | 00:00:00 | 114,67 | 114,96 | 114,17 | 114,22 | 4.320.100 | | 2016-11-14 | 00:00:00 | 114,99 | 118,75 | 114,72 | 117,86 | 7.093.249 | | 2016-11-15 | 00:00:00 | 117,58 | 118,48 | 117,02 | 118,32 | 4.447.865 | | 2016-11-16 | 00:00:00 | 118,86 | 119,60 | 118,47 | 119,21 | 5.370.685 | | 2016-11-17 | 00:00:00 | 118,89 | 119,50 | 118,28 | 119,45 | 2.829.300 | | 2016-11-18 | 00:00:00 | 119,26 | 120,24 | 118,91 | 120,00 | 3.644.700 | | 2016-11-21 | 00:00:00 | 119,80 | 120,50 | 118,96 | 119,50 | 3.603.269 | | 2016-11-22 | 00:00:00 | 119,50 | 120,29 | 118,88 | 119,69 | 3.699.103 | | 2016-11-23 | 00:00:00 | 119,73 | 120,76 | 119,73 | 120,14 | 2.872.059 | | 2016-11-25 | 00:00:00 | 120,08 | 120,99 | 119,92 | 120,66 | 1.709.105 | | 2016-11-28 | 00:00:00 | 120,38 | 121,87 | 120,23 | 121,82 | 5.931.717 | | 2016-11-29 | 00:00:00 | 120,38 | 120,79 | 119,02 | 120,68 | 6.370.900 | | 2016-11-30 | 00:00:00 | 120,22 | 120,49 | 119,27 | 119,27 | 5.481.000 | | 2016-12-01 | 00:00:00 | 118,96 | 118,96 | 117,87 | 118,47 | 4.444.973 | | 2016-12-02 | 00:00:00 | 118,00 | 118,50 | 117,71 | 118,24 | 3.348.723 | | 2016-12-05 | 00:00:00 | 119,45 | 120,34 | 119,03 | 119,29 | 5.191.935 | | 2016-12-06 | 00:00:00 | 119,29 | 119,65 | 118,60 | 119,25 | 3.317.300 | | 2016-12-07 | 00:00:00 | 119,41 | 120,13 | 118,47 | 119,92 | 4.059.907 | | 2016-12-08 | 00:00:00 | 120,05 | 121,15 | 119,50 | 120,45 | 3.255.709 | | 2016-12-09 | 00:00:00 | 120,57 | 121,27 | 120,21 | 121,26 | 2.623.713 | | 2016-12-12 | 00:00:00 | 121,57 | 122,25 | 121,26 | 121,74 | 4.172.434 | | 2016-12-13 | 00:00:00 | 121,78 | 122,92 | 121,76 | 122,68 | 4.307.966 | | 2016-12-14 | 00:00:00 | 122,87 | 123,40 | 122,39 | 122,84 | 4.967.405 | | 2016-12-15 | 00:00:00 | 122,97 | 123,36 | 121,77 | 122,36 | 4.402.760 | | 2016-12-16 | 00:00:00 | 122,89 | 123,84 | 122,54 | 123,24 | 10.793.788 | | 2016-12-19 | 00:00:00 | 123,23 | 123,66 | 122,77 | 122,99 | 3.537.700 | | 2016-12-20 | 00:00:00 | 123,18 | 123,90 | 122,71 | 123,33 | 2.766.000 | | 2016-12-21 | 00:00:00 | 123,15 | 123,76 | 123,10 | 123,18 | 2.762.800 | | 2016-12-22 | 00:00:00 | 123,12 | 124,00 | 123,09 | 123,72 | 3.037.126 | | 2016-12-23 | 00:00:00 | 123,37 | 123,83 | 123,07 | 123,14 | 2.164.391 | | 2016-12-27 | 00:00:00 | 123,30 | 123,65 | 122,97 | 123,07 | 1.919.300 | | 2016-12-28 | 00:00:00 | 122,93 | 123,35 | 122,61 | 122,68 | 1.980.189 | | 2016-12-29 | 00:00:00 | 122,76 | 123,36 | 122,76 | 122,79 | 1.943.461 | | 2016-12-30 | 00:00:00 | 122,79 | 123,16 | 121,44 | 121,72 | 3.552.800 | | 2017-01-03 | 00:00:00 | 121,86 | 122,00 | 118,96 | 119,62 | 5.123.752 | | 2017-01-04 | 00:00:00 | 119,00 | 119,74 | 118,18 | 119,48 | 3.780.783 | | 2017-01-05 | 00:00:00 | 119,34 | 120,20 | 119,10 | 119,70 | 4.261.070 | | 2017-01-06 | 00:00:00 | 118,93 | 121,50 | 118,52 | 120,76 | 4.087.100 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
