(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 29,00 | 29,04 | 28,42 | 28,89 | 4.423.000 | | 2001-10-08 | 00:00:00 | 28,83 | 28,84 | 28,26 | 28,36 | 3.588.800 | | 2001-10-09 | 00:00:00 | 28,09 | 28,87 | 28,05 | 28,79 | 2.439.700 | | 2001-10-10 | 00:00:00 | 29,00 | 29,51 | 28,93 | 29,45 | 5.326.500 | | 2001-10-11 | 00:00:00 | 29,45 | 30,10 | 29,37 | 30,05 | 5.712.500 | | 2001-10-12 | 00:00:00 | 29,55 | 29,97 | 28,96 | 29,49 | 4.605.100 | | 2001-10-15 | 00:00:00 | 29,74 | 29,97 | 29,37 | 29,51 | 4.995.600 | | 2001-10-16 | 00:00:00 | 29,60 | 29,84 | 29,45 | 29,70 | 4.784.200 | | 2001-10-17 | 00:00:00 | 29,91 | 30,00 | 29,32 | 29,40 | 4.883.500 | | 2001-10-18 | 00:00:00 | 29,32 | 29,39 | 28,75 | 29,24 | 5.027.100 | | 2001-10-19 | 00:00:00 | 28,50 | 28,61 | 28,01 | 28,58 | 6.213.900 | | 2001-10-22 | 00:00:00 | 28,02 | 28,70 | 28,02 | 28,40 | 3.753.000 | | 2001-10-23 | 00:00:00 | 28,30 | 28,40 | 27,55 | 27,66 | 4.088.200 | | 2001-10-24 | 00:00:00 | 27,80 | 28,11 | 27,60 | 27,99 | 3.648.400 | | 2001-10-25 | 00:00:00 | 27,75 | 28,38 | 27,38 | 28,35 | 3.270.500 | | 2001-10-26 | 00:00:00 | 28,00 | 29,01 | 28,00 | 28,95 | 2.986.300 | | 2001-10-29 | 00:00:00 | 28,55 | 28,90 | 27,28 | 27,28 | 7.589.000 | | 2001-10-30 | 00:00:00 | 26,70 | 26,90 | 25,00 | 25,99 | 13.766.100 | | 2001-10-31 | 00:00:00 | 25,95 | 26,37 | 25,85 | 26,07 | 6.537.500 | | 2001-11-01 | 00:00:00 | 26,10 | 26,45 | 25,82 | 26,20 | 5.004.700 | | 2001-11-02 | 00:00:00 | 26,50 | 26,98 | 26,36 | 26,79 | 3.289.300 | | 2001-11-05 | 00:00:00 | 26,84 | 27,00 | 26,42 | 26,78 | 4.099.400 | | 2001-11-06 | 00:00:00 | 26,72 | 27,15 | 26,66 | 27,00 | 3.183.600 | | 2001-11-07 | 00:00:00 | 27,08 | 27,26 | 26,76 | 27,02 | 3.400.400 | | 2001-11-08 | 00:00:00 | 27,00 | 27,13 | 25,88 | 26,30 | 8.060.900 | | 2001-11-09 | 00:00:00 | 26,17 | 26,75 | 25,99 | 26,58 | 4.726.900 | | 2001-11-12 | 00:00:00 | 26,78 | 26,95 | 26,12 | 26,76 | 3.273.200 | | 2001-11-13 | 00:00:00 | 27,14 | 27,54 | 27,01 | 27,46 | 5.343.800 | | 2001-11-14 | 00:00:00 | 27,21 | 27,68 | 27,21 | 27,54 | 5.262.300 | | 2001-11-15 | 00:00:00 | 27,74 | 28,36 | 27,58 | 28,36 | 4.550.600 | | 2001-11-16 | 00:00:00 | 28,50 | 28,50 | 28,00 | 28,01 | 5.665.800 | | 2001-11-19 | 00:00:00 | 28,01 | 28,25 | 27,45 | 27,86 | 3.379.700 | | 2001-11-20 | 00:00:00 | 27,43 | 27,62 | 27,17 | 27,22 | 5.013.400 | | 2001-11-21 | 00:00:00 | 27,05 | 27,21 | 26,91 | 27,18 | 3.011.000 | | 2001-11-23 | 00:00:00 | 27,38 | 27,60 | 27,30 | 27,52 | 1.287.400 | | 2001-11-26 | 00:00:00 | 27,32 | 27,75 | 27,26 | 27,40 | 5.095.200 | | 2001-11-27 | 00:00:00 | 27,22 | 27,23 | 26,90 | 27,02 | 5.821.200 | | 2001-11-28 | 00:00:00 | 27,01 | 27,10 | 26,50 | 26,76 | 7.836.600 | | 2001-11-29 | 00:00:00 | 26,60 | 26,95 | 26,56 | 26,79 | 2.903.400 | | 2001-11-30 | 00:00:00 | 26,89 | 27,03 | 26,59 | 26,84 | 4.178.900 | | 2001-12-03 | 00:00:00 | 27,02 | 27,36 | 26,60 | 26,72 | 5.590.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
