(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-05 | 00:00:00 | 166,24 | 167,49 | 165,79 | 166,57 | 2.822.503 | | 2018-10-08 | 00:00:00 | 166,25 | 168,17 | 166,12 | 167,77 | 2.560.488 | | 2018-10-09 | 00:00:00 | 168,16 | 170,56 | 167,81 | 169,83 | 4.158.072 | | 2018-10-10 | 00:00:00 | 171,99 | 172,00 | 168,22 | 168,37 | 4.135.279 | | 2018-10-11 | 00:00:00 | 166,41 | 167,67 | 165,30 | 165,68 | 1.232.872 | | 2018-10-12 | 00:00:00 | 163,93 | 164,96 | 161,86 | 163,82 | 3.446.093 | | 2018-10-15 | 00:00:00 | 164,69 | 165,47 | 163,64 | 163,67 | 4.265.948 | | 2018-10-16 | 00:00:00 | 163,44 | 164,46 | 162,90 | 164,07 | 4.094.663 | | 2018-10-17 | 00:00:00 | 164,47 | 167,73 | 164,11 | 166,77 | 3.608.363 | | 2018-10-18 | 00:00:00 | 166,64 | 167,99 | 165,77 | 166,81 | 3.378.587 | | 2018-10-19 | 00:00:00 | 166,39 | 168,15 | 166,30 | 167,49 | 3.509.973 | | 2018-10-22 | 00:00:00 | 167,98 | 169,81 | 166,19 | 166,63 | 5.687.812 | | 2018-10-23 | 00:00:00 | 171,20 | 175,95 | 170,50 | 175,82 | 2.816.072 | | 2018-10-24 | 00:00:00 | 176,13 | 178,00 | 174,43 | 177,35 | 7.866.377 | | 2018-10-25 | 00:00:00 | 177,56 | 178,27 | 174,60 | 175,31 | 4.646.367 | | 2018-10-26 | 00:00:00 | 174,60 | 174,93 | 172,60 | 173,34 | 4.741.914 | | 2018-10-29 | 00:00:00 | 175,00 | 176,16 | 172,22 | 173,23 | 3.485.180 | | 2018-10-30 | 00:00:00 | 173,51 | 178,59 | 173,44 | 178,49 | 5.582.931 | | 2018-10-31 | 00:00:00 | 178,81 | 178,96 | 176,37 | 176,90 | 5.424.712 | | 2018-11-01 | 00:00:00 | 176,67 | 177,35 | 174,70 | 174,88 | 3.701.151 | | 2018-11-02 | 00:00:00 | 176,45 | 176,99 | 174,00 | 176,75 | 4.188.050 | | 2018-11-05 | 00:00:00 | 177,41 | 181,10 | 177,00 | 180,39 | 4.747.298 | | 2018-11-06 | 00:00:00 | 180,03 | 182,86 | 179,49 | 182,71 | 4.864.654 | | 2018-11-07 | 00:00:00 | 183,00 | 184,48 | 181,88 | 184,25 | 4.363.930 | | 2018-11-08 | 00:00:00 | 184,29 | 186,04 | 184,08 | 185,48 | 3.318.599 | | 2018-11-09 | 00:00:00 | 186,00 | 186,58 | 185,07 | 185,94 | 3.237.062 | | 2018-11-12 | 00:00:00 | 185,95 | 187,42 | 185,42 | 185,59 | 735.843 | | 2018-11-13 | 00:00:00 | 183,94 | 184,92 | 183,32 | 184,01 | 2.358.173 | | 2018-11-14 | 00:00:00 | 184,22 | 185,09 | 183,36 | 183,85 | 3.407.486 | | 2018-11-15 | 00:00:00 | 182,97 | 183,98 | 181,52 | 183,56 | 3.350.882 | | 2018-11-16 | 00:00:00 | 183,50 | 187,77 | 183,42 | 187,59 | 3.759.462 | | 2018-11-19 | 00:00:00 | 187,74 | 188,90 | 185,79 | 186,72 | 3.745.905 | | 2018-11-20 | 00:00:00 | 185,67 | 186,63 | 183,03 | 183,71 | 3.708.429 | | 2018-11-21 | 00:00:00 | 183,21 | 185,57 | 182,70 | 182,72 | 3.410.745 | | 2018-11-23 | 00:00:00 | 182,52 | 183,00 | 181,07 | 181,93 | 1.747.670 | | 2018-11-26 | 00:00:00 | 182,40 | 183,58 | 182,16 | 182,69 | 1.416.720 | | 2018-11-27 | 00:00:00 | 183,33 | 184,64 | 183,19 | 184,63 | 2.194.245 | | 2018-11-28 | 00:00:00 | 185,97 | 188,05 | 184,72 | 187,85 | 3.279.454 | | 2018-11-29 | 00:00:00 | 190,72 | 190,88 | 188,61 | 189,26 | 4.617.087 | | 2018-11-30 | 00:00:00 | 188,34 | 189,23 | 186,76 | 188,51 | 6.635.621 | | 2018-12-03 | 00:00:00 | 188,10 | 188,42 | 184,67 | 185,37 | 4.396.148 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
