(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 | | 2001-12-03 | 00:00:00 | 27,02 | 27,36 | 26,60 | 26,72 | 5.590.900 | | 2001-12-04 | 00:00:00 | 26,96 | 26,96 | 26,60 | 26,87 | 4.188.100 | | 2001-12-05 | 00:00:00 | 26,90 | 27,50 | 26,66 | 27,48 | 4.398.400 | | 2001-12-06 | 00:00:00 | 27,35 | 27,72 | 27,31 | 27,62 | 5.010.300 | | 2001-12-07 | 00:00:00 | 27,67 | 27,67 | 26,81 | 26,90 | 4.507.800 | | 2001-12-10 | 00:00:00 | 27,05 | 27,49 | 26,86 | 27,02 | 4.267.000 | | 2001-12-11 | 00:00:00 | 26,50 | 26,76 | 26,40 | 26,50 | 6.306.900 | | 2001-12-12 | 00:00:00 | 26,70 | 26,75 | 25,45 | 25,64 | 8.120.000 | | 2001-12-13 | 00:00:00 | 25,25 | 25,82 | 25,15 | 25,64 | 6.166.700 | | 2001-12-14 | 00:00:00 | 26,10 | 27,08 | 26,05 | 26,80 | 7.769.600 | | 2001-12-17 | 00:00:00 | 26,83 | 26,90 | 26,06 | 26,06 | 5.388.700 | | 2001-12-18 | 00:00:00 | 26,38 | 26,66 | 26,13 | 26,40 | 3.427.200 | | 2001-12-19 | 00:00:00 | 26,13 | 26,48 | 26,12 | 26,17 | 4.315.500 | | 2001-12-20 | 00:00:00 | 26,15 | 26,34 | 25,65 | 25,65 | 4.533.400 | | 2001-12-21 | 00:00:00 | 25,95 | 26,12 | 25,70 | 25,90 | 6.083.900 | | 2001-12-24 | 00:00:00 | 25,95 | 26,06 | 25,84 | 25,85 | 1.280.900 | | 2001-12-26 | 00:00:00 | 25,75 | 26,34 | 25,72 | 26,10 | 3.427.100 | | 2001-12-27 | 00:00:00 | 26,36 | 26,90 | 26,05 | 26,73 | 4.841.700 | | 2001-12-28 | 00:00:00 | 26,90 | 26,93 | 26,52 | 26,60 | 3.659.600 | | 2001-12-31 | 00:00:00 | 26,41 | 26,90 | 26,41 | 26,47 | 3.051.300 | | 2002-01-02 | 00:00:00 | 26,47 | 26,64 | 26,24 | 26,49 | 3.855.800 | | 2002-01-03 | 00:00:00 | 26,52 | 26,96 | 26,52 | 26,79 | 4.813.300 | | 2002-01-04 | 00:00:00 | 26,98 | 27,05 | 26,80 | 26,99 | 4.883.600 | | 2002-01-07 | 00:00:00 | 27,00 | 27,47 | 26,82 | 27,20 | 3.683.800 | | 2002-01-08 | 00:00:00 | 27,35 | 27,48 | 27,00 | 27,36 | 3.326.000 | | 2002-01-09 | 00:00:00 | 27,22 | 27,45 | 26,81 | 26,88 | 3.219.200 | | 2002-01-10 | 00:00:00 | 26,88 | 27,28 | 26,75 | 26,81 | 3.525.600 | | 2002-01-11 | 00:00:00 | 26,88 | 27,00 | 26,34 | 26,34 | 4.397.100 | | 2002-01-14 | 00:00:00 | 26,52 | 26,60 | 26,02 | 26,02 | 3.696.400 | | 2002-01-15 | 00:00:00 | 26,55 | 26,70 | 26,02 | 26,20 | 5.553.200 | | 2002-01-16 | 00:00:00 | 26,38 | 26,49 | 26,06 | 26,06 | 4.328.600 | | 2002-01-17 | 00:00:00 | 26,33 | 26,54 | 26,10 | 26,48 | 4.294.100 | | 2002-01-18 | 00:00:00 | 26,45 | 26,85 | 26,25 | 26,43 | 3.142.300 | | 2002-01-22 | 00:00:00 | 26,53 | 27,05 | 26,52 | 26,80 | 4.561.600 | | 2002-01-23 | 00:00:00 | 27,12 | 27,40 | 26,87 | 27,40 | 5.020.200 | | 2002-01-24 | 00:00:00 | 27,44 | 27,45 | 26,30 | 26,47 | 6.085.400 | | 2002-01-25 | 00:00:00 | 26,22 | 26,43 | 25,38 | 25,62 | 7.895.500 | | 2002-01-28 | 00:00:00 | 25,52 | 26,38 | 25,51 | 26,38 | 4.459.200 | | 2002-01-29 | 00:00:00 | 26,28 | 27,00 | 25,86 | 26,26 | 5.414.200 | | 2002-01-30 | 00:00:00 | 26,20 | 27,00 | 26,10 | 26,99 | 4.966.900 | | 2002-01-31 | 00:00:00 | 27,00 | 27,20 | 26,77 | 27,18 | 4.342.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
