(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 | | 2018-06-13 | 00:00:00 | 166,99 | 167,61 | 166,55 | 166,58 | 3.140.508 | | 2018-06-14 | 00:00:00 | 167,04 | 167,94 | 166,68 | 167,05 | 2.389.963 | | 2018-06-15 | 00:00:00 | 166,10 | 166,60 | 164,59 | 166,46 | 7.384.360 | | 2018-06-18 | 00:00:00 | 165,53 | 166,58 | 163,81 | 166,28 | 4.297.727 | | 2018-06-19 | 00:00:00 | 164,62 | 165,51 | 164,24 | 164,97 | 3.343.102 | | 2018-06-20 | 00:00:00 | 164,91 | 165,53 | 162,37 | 162,56 | 3.649.511 | | 2018-06-21 | 00:00:00 | 163,29 | 163,60 | 159,54 | 160,53 | 4.655.807 | | 2018-06-22 | 00:00:00 | 161,27 | 165,14 | 161,26 | 164,55 | 10.927.291 | | 2018-06-25 | 00:00:00 | 163,00 | 163,00 | 158,95 | 159,81 | 6.126.774 | | 2018-06-26 | 00:00:00 | 160,01 | 161,86 | 159,80 | 160,91 | 3.375.117 | | 2018-06-27 | 00:00:00 | 159,05 | 160,49 | 157,38 | 157,42 | 4.961.158 | | 2018-06-28 | 00:00:00 | 157,25 | 157,33 | 155,10 | 156,32 | 4.136.532 | | 2018-06-29 | 00:00:00 | 156,76 | 157,95 | 156,07 | 156,69 | 4.024.512 | | 2018-07-02 | 00:00:00 | 155,99 | 156,87 | 155,45 | 156,87 | 3.023.959 | | 2018-07-03 | 00:00:00 | 157,36 | 157,82 | 156,31 | 156,48 | 1.437.699 | | 2018-07-05 | 00:00:00 | 156,90 | 157,67 | 156,50 | 157,32 | 2.248.320 | | 2018-07-06 | 00:00:00 | 157,77 | 160,57 | 157,45 | 159,42 | 3.441.328 | | 2018-07-09 | 00:00:00 | 160,47 | 160,80 | 159,37 | 159,94 | 2.477.291 | | 2018-07-10 | 00:00:00 | 159,83 | 160,98 | 159,46 | 160,62 | 2.187.530 | | 2018-07-11 | 00:00:00 | 158,89 | 159,71 | 157,70 | 158,62 | 3.203.795 | | 2018-07-12 | 00:00:00 | 159,15 | 159,78 | 158,82 | 159,12 | 2.360.824 | | 2018-07-13 | 00:00:00 | 157,40 | 158,76 | 155,28 | 158,51 | 5.187.544 | | 2018-07-16 | 00:00:00 | 158,62 | 159,28 | 157,96 | 158,78 | 2.818.313 | | 2018-07-17 | 00:00:00 | 158,56 | 160,00 | 158,56 | 159,75 | 1.877.482 | | 2018-07-18 | 00:00:00 | 159,85 | 159,87 | 157,81 | 157,93 | 3.824.040 | | 2018-07-19 | 00:00:00 | 157,59 | 158,64 | 157,11 | 157,41 | 4.869.720 | | 2018-07-20 | 00:00:00 | 157,20 | 158,35 | 156,28 | 157,97 | 2.697.080 | | 2018-07-23 | 00:00:00 | 157,80 | 158,83 | 157,04 | 158,75 | 2.754.730 | | 2018-07-24 | 00:00:00 | 159,24 | 159,58 | 157,52 | 157,94 | 3.388.383 | | 2018-07-25 | 00:00:00 | 157,69 | 158,99 | 157,41 | 158,89 | 4.369.823 | | 2018-07-26 | 00:00:00 | 158,23 | 158,89 | 154,71 | 156,14 | 7.409.782 | | 2018-07-27 | 00:00:00 | 156,58 | 158,01 | 156,40 | 157,48 | 4.287.282 | | 2018-07-30 | 00:00:00 | 157,39 | 160,02 | 157,09 | 158,64 | 3.274.878 | | 2018-07-31 | 00:00:00 | 158,70 | 159,00 | 157,23 | 157,54 | 3.530.344 | | 2018-08-01 | 00:00:00 | 156,57 | 157,22 | 155,66 | 156,92 | 4.253.003 | | 2018-08-02 | 00:00:00 | 156,65 | 156,93 | 153,13 | 155,41 | 6.245.890 | | 2018-08-03 | 00:00:00 | 155,70 | 156,97 | 154,29 | 156,21 | 3.673.120 | | 2018-08-06 | 00:00:00 | 156,03 | 157,41 | 155,46 | 156,72 | 2.375.200 | | 2018-08-07 | 00:00:00 | 156,91 | 157,20 | 155,84 | 156,04 | 1.929.394 | | 2018-08-08 | 00:00:00 | 156,49 | 158,93 | 156,17 | 158,92 | 2.988.536 | | 2018-08-09 | 00:00:00 | 158,84 | 159,62 | 157,96 | 159,30 | 2.764.451 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
