(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 29,00 | 29,13 | 28,80 | 29,01 | 1.728.200 | | 2001-08-06 | 00:00:00 | 28,90 | 29,08 | 28,60 | 28,80 | 2.053.300 | | 2001-08-07 | 00:00:00 | 28,63 | 28,96 | 28,56 | 28,80 | 2.104.100 | | 2001-08-08 | 00:00:00 | 28,61 | 28,90 | 28,29 | 28,42 | 2.850.400 | | 2001-08-09 | 00:00:00 | 28,32 | 28,50 | 28,00 | 28,29 | 2.872.500 | | 2001-08-10 | 00:00:00 | 28,05 | 28,22 | 27,69 | 28,09 | 3.318.800 | | 2001-08-13 | 00:00:00 | 28,01 | 28,49 | 27,91 | 28,02 | 1.861.200 | | 2001-08-14 | 00:00:00 | 28,17 | 28,17 | 27,77 | 27,99 | 3.386.800 | | 2001-08-15 | 00:00:00 | 28,06 | 28,70 | 28,05 | 28,49 | 6.460.100 | | 2001-08-16 | 00:00:00 | 28,65 | 29,80 | 28,60 | 29,70 | 7.375.200 | | 2001-08-17 | 00:00:00 | 29,50 | 30,07 | 29,36 | 30,00 | 7.711.000 | | 2001-08-20 | 00:00:00 | 30,00 | 30,09 | 29,80 | 30,05 | 2.765.900 | | 2001-08-21 | 00:00:00 | 30,00 | 30,47 | 29,90 | 30,00 | 4.782.000 | | 2001-08-22 | 00:00:00 | 30,00 | 30,45 | 29,98 | 30,25 | 3.172.700 | | 2001-08-23 | 00:00:00 | 30,12 | 30,95 | 30,10 | 30,84 | 4.080.500 | | 2001-08-24 | 00:00:00 | 30,70 | 31,00 | 30,21 | 30,49 | 4.941.600 | | 2001-08-27 | 00:00:00 | 30,27 | 30,47 | 30,10 | 30,27 | 2.890.900 | | 2001-08-28 | 00:00:00 | 30,00 | 30,10 | 29,72 | 29,89 | 4.392.400 | | 2001-08-29 | 00:00:00 | 29,70 | 30,08 | 29,65 | 30,00 | 4.995.700 | | 2001-08-30 | 00:00:00 | 29,81 | 30,10 | 29,76 | 30,02 | 3.229.100 | | 2001-08-31 | 00:00:00 | 30,05 | 30,20 | 29,90 | 30,03 | 2.814.500 | | 2001-09-04 | 00:00:00 | 30,23 | 30,87 | 30,04 | 30,78 | 4.399.200 | | 2001-09-05 | 00:00:00 | 30,75 | 30,85 | 30,32 | 30,75 | 3.711.400 | | 2001-09-06 | 00:00:00 | 30,73 | 30,75 | 30,31 | 30,40 | 4.218.000 | | 2001-09-07 | 00:00:00 | 30,22 | 30,32 | 29,86 | 29,96 | 4.083.900 | | 2001-09-10 | 00:00:00 | 30,00 | 30,21 | 28,60 | 28,92 | 8.200.600 | | 2001-09-17 | 00:00:00 | 27,70 | 28,80 | 27,47 | 28,38 | 8.336.300 | | 2001-09-18 | 00:00:00 | 28,38 | 28,44 | 27,59 | 28,01 | 4.637.900 | | 2001-09-19 | 00:00:00 | 28,57 | 29,10 | 28,00 | 28,50 | 11.570.600 | | 2001-09-20 | 00:00:00 | 28,02 | 28,09 | 27,16 | 27,37 | 7.941.100 | | 2001-09-21 | 00:00:00 | 26,70 | 27,50 | 26,15 | 27,08 | 7.093.300 | | 2001-09-24 | 00:00:00 | 27,10 | 27,35 | 26,50 | 26,72 | 6.082.400 | | 2001-09-25 | 00:00:00 | 26,70 | 27,29 | 26,00 | 26,34 | 6.170.800 | | 2001-09-26 | 00:00:00 | 26,75 | 26,88 | 26,06 | 26,25 | 6.052.000 | | 2001-09-27 | 00:00:00 | 26,95 | 27,00 | 26,43 | 27,00 | 10.036.500 | | 2001-09-28 | 00:00:00 | 27,50 | 27,60 | 26,65 | 27,14 | 6.373.700 | | 2001-10-01 | 00:00:00 | 27,48 | 27,48 | 26,69 | 27,33 | 4.633.400 | | 2001-10-02 | 00:00:00 | 27,48 | 27,65 | 27,27 | 27,62 | 3.640.200 | | 2001-10-03 | 00:00:00 | 27,69 | 28,71 | 27,52 | 28,65 | 5.017.900 | | 2001-10-04 | 00:00:00 | 28,92 | 28,93 | 28,52 | 28,93 | 6.536.900 | | 2001-10-05 | 00:00:00 | 29,00 | 29,04 | 28,42 | 28,89 | 4.423.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
