(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 | | 2017-08-25 | 00:00:00 | 158,89 | 159,34 | 158,53 | 158,82 | 2.001.625 | | 2017-08-28 | 00:00:00 | 159,04 | 159,96 | 158,66 | 159,67 | 1.981.060 | | 2017-08-29 | 00:00:00 | 159,20 | 159,76 | 158,73 | 159,38 | 3.273.979 | | 2017-08-30 | 00:00:00 | 158,40 | 159,64 | 158,32 | 159,53 | 2.234.328 | | 2017-08-31 | 00:00:00 | 159,77 | 160,00 | 159,35 | 159,97 | 2.706.483 | | 2017-09-01 | 00:00:00 | 159,87 | 160,20 | 159,50 | 159,81 | 1.863.027 | | 2017-09-05 | 00:00:00 | 159,00 | 159,78 | 158,07 | 159,10 | 4.000.528 | | 2017-09-06 | 00:00:00 | 159,23 | 159,37 | 158,22 | 158,22 | 4.081.502 | | 2017-09-07 | 00:00:00 | 158,47 | 160,07 | 158,33 | 159,90 | 2.942.639 | | 2017-09-08 | 00:00:00 | 159,53 | 160,38 | 159,18 | 159,71 | 2.973.207 | | 2017-09-11 | 00:00:00 | 160,00 | 161,72 | 159,92 | 161,53 | 2.284.377 | | 2017-09-12 | 00:00:00 | 160,21 | 160,72 | 155,77 | 156,33 | 10.316.290 | | 2017-09-13 | 00:00:00 | 156,74 | 157,78 | 156,00 | 157,00 | 4.686.277 | | 2017-09-14 | 00:00:00 | 157,00 | 157,35 | 156,05 | 157,00 | 3.106.247 | | 2017-09-15 | 00:00:00 | 157,79 | 158,00 | 156,88 | 156,92 | 7.348.239 | | 2017-09-18 | 00:00:00 | 157,72 | 157,79 | 156,35 | 156,68 | 3.831.922 | | 2017-09-19 | 00:00:00 | 157,27 | 157,90 | 156,33 | 157,43 | 3.543.908 | | 2017-09-20 | 00:00:00 | 157,90 | 159,89 | 157,77 | 159,88 | 3.581.891 | | 2017-09-21 | 00:00:00 | 159,87 | 160,09 | 158,51 | 159,03 | 2.502.191 | | 2017-09-22 | 00:00:00 | 158,88 | 159,74 | 158,56 | 158,91 | 2.309.891 | | 2017-09-25 | 00:00:00 | 158,47 | 158,69 | 156,10 | 156,26 | 3.643.076 | | 2017-09-26 | 00:00:00 | 156,25 | 156,84 | 153,27 | 153,35 | 6.184.159 | | 2017-09-27 | 00:00:00 | 153,51 | 154,69 | 153,44 | 154,05 | 3.852.689 | | 2017-09-28 | 00:00:00 | 156,16 | 158,31 | 155,48 | 157,49 | 4.195.388 | | 2017-09-29 | 00:00:00 | 157,51 | 158,04 | 156,12 | 156,68 | 3.660.844 | | 2017-10-02 | 00:00:00 | 156,00 | 157,18 | 155,80 | 156,96 | 2.396.347 | | 2017-10-03 | 00:00:00 | 156,75 | 157,46 | 156,36 | 156,86 | 2.185.402 | | 2017-10-04 | 00:00:00 | 156,83 | 157,42 | 156,65 | 157,21 | 1.789.048 | | 2017-10-05 | 00:00:00 | 157,30 | 158,92 | 157,30 | 158,80 | 2.717.053 | | 2017-10-06 | 00:00:00 | 158,58 | 160,13 | 158,58 | 159,60 | 3.538.709 | | 2017-10-09 | 00:00:00 | 159,61 | 160,49 | 159,50 | 160,12 | 2.116.711 | | 2017-10-10 | 00:00:00 | 159,69 | 161,58 | 159,59 | 160,58 | 2.909.565 | | 2017-10-11 | 00:00:00 | 160,90 | 163,24 | 160,58 | 163,15 | 3.528.906 | | 2017-10-12 | 00:00:00 | 162,99 | 164,40 | 162,77 | 163,91 | 3.021.112 | | 2017-10-13 | 00:00:00 | 164,45 | 165,51 | 164,08 | 165,37 | 2.957.429 | | 2017-10-16 | 00:00:00 | 165,44 | 165,74 | 164,44 | 165,01 | 2.132.293 | | 2017-10-17 | 00:00:00 | 164,92 | 166,02 | 164,75 | 165,40 | 2.370.049 | | 2017-10-18 | 00:00:00 | 165,29 | 166,25 | 163,89 | 165,77 | 2.782.448 | | 2017-10-19 | 00:00:00 | 165,82 | 166,95 | 164,92 | 166,50 | 2.478.143 | | 2017-10-20 | 00:00:00 | 167,23 | 167,90 | 165,50 | 166,30 | 5.567.180 | | 2017-10-23 | 00:00:00 | 166,10 | 166,10 | 163,09 | 163,34 | 6.197.728 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
