(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 | | 2017-01-06 | 00:00:00 | 118,93 | 121,50 | 118,52 | 120,76 | 4.087.100 | | 2017-01-09 | 00:00:00 | 120,76 | 121,06 | 120,33 | 120,43 | 2.976.700 | | 2017-01-10 | 00:00:00 | 120,46 | 120,85 | 119,73 | 120,25 | 3.107.500 | | 2017-01-11 | 00:00:00 | 120,93 | 121,50 | 120,62 | 120,88 | 3.548.900 | | 2017-01-12 | 00:00:00 | 120,30 | 122,31 | 120,20 | 122,10 | 3.480.802 | | 2017-01-13 | 00:00:00 | 122,24 | 122,24 | 121,10 | 121,50 | 2.877.498 | | 2017-01-17 | 00:00:00 | 120,75 | 122,80 | 120,70 | 122,75 | 4.077.567 | | 2017-01-18 | 00:00:00 | 122,81 | 123,00 | 121,80 | 122,71 | 3.394.703 | | 2017-01-19 | 00:00:00 | 122,24 | 123,00 | 122,04 | 122,18 | 3.155.158 | | 2017-01-20 | 00:00:00 | 122,26 | 122,95 | 122,02 | 122,26 | 4.884.521 | | 2017-01-23 | 00:00:00 | 121,69 | 122,08 | 119,82 | 121,38 | 6.997.800 | | 2017-01-24 | 00:00:00 | 121,97 | 122,06 | 120,52 | 121,05 | 3.476.900 | | 2017-01-25 | 00:00:00 | 121,49 | 121,92 | 120,95 | 121,79 | 3.415.900 | | 2017-01-26 | 00:00:00 | 121,86 | 122,38 | 121,76 | 121,88 | 2.497.470 | | 2017-01-27 | 00:00:00 | 122,27 | 122,99 | 121,48 | 122,86 | 3.592.676 | | 2017-01-30 | 00:00:00 | 122,81 | 123,21 | 122,30 | 123,02 | 3.777.994 | | 2017-01-31 | 00:00:00 | 123,02 | 123,34 | 122,10 | 122,57 | 3.712.600 | | 2017-02-01 | 00:00:00 | 121,90 | 122,50 | 121,70 | 122,42 | 3.233.400 | | 2017-02-02 | 00:00:00 | 122,54 | 123,98 | 122,26 | 123,22 | 3.235.700 | | 2017-02-03 | 00:00:00 | 123,31 | 124,51 | 123,28 | 124,24 | 3.183.000 | | 2017-02-06 | 00:00:00 | 124,09 | 124,90 | 123,95 | 124,45 | 2.760.096 | | 2017-02-07 | 00:00:00 | 124,95 | 125,42 | 124,59 | 124,59 | 2.837.100 | | 2017-02-08 | 00:00:00 | 124,58 | 125,36 | 124,49 | 124,67 | 2.831.200 | | 2017-02-09 | 00:00:00 | 124,47 | 125,00 | 124,36 | 124,48 | 2.493.605 | | 2017-02-10 | 00:00:00 | 124,68 | 126,11 | 124,52 | 125,82 | 3.681.436 | | 2017-02-13 | 00:00:00 | 126,02 | 126,68 | 125,49 | 125,54 | 2.980.000 | | 2017-02-14 | 00:00:00 | 125,50 | 126,07 | 125,27 | 125,81 | 2.663.074 | | 2017-02-15 | 00:00:00 | 125,66 | 126,79 | 125,45 | 126,48 | 2.974.932 | | 2017-02-16 | 00:00:00 | 126,75 | 127,82 | 126,31 | 126,70 | 3.006.011 | | 2017-02-17 | 00:00:00 | 126,78 | 127,88 | 126,68 | 127,80 | 3.676.882 | | 2017-02-21 | 00:00:00 | 127,16 | 128,32 | 127,16 | 128,04 | 4.288.100 | | 2017-02-22 | 00:00:00 | 127,52 | 128,11 | 126,40 | 127,85 | 3.666.600 | | 2017-02-23 | 00:00:00 | 127,93 | 128,90 | 127,44 | 128,27 | 3.168.000 | | 2017-02-24 | 00:00:00 | 128,36 | 128,74 | 127,75 | 128,65 | 3.537.175 | | 2017-02-27 | 00:00:00 | 127,68 | 127,75 | 126,78 | 126,99 | 5.183.814 | | 2017-02-28 | 00:00:00 | 127,08 | 127,93 | 126,58 | 127,65 | 4.619.263 | | 2017-03-01 | 00:00:00 | 128,02 | 130,00 | 127,62 | 129,05 | 5.471.600 | | 2017-03-02 | 00:00:00 | 129,05 | 129,81 | 128,15 | 128,23 | 6.729.800 | | 2017-03-03 | 00:00:00 | 128,23 | 128,66 | 127,44 | 127,90 | 4.067.700 | | 2017-03-06 | 00:00:00 | 127,90 | 128,34 | 127,40 | 128,03 | 3.271.529 | | 2017-03-07 | 00:00:00 | 128,06 | 128,31 | 127,34 | 128,07 | 3.280.900 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
