(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 27,00 | 27,20 | 26,77 | 27,18 | 4.342.400 | | 2002-02-01 | 00:00:00 | 26,88 | 27,05 | 26,63 | 26,63 | 3.430.700 | | 2002-02-04 | 00:00:00 | 26,77 | 27,15 | 26,60 | 26,60 | 4.433.200 | | 2002-02-05 | 00:00:00 | 26,70 | 27,29 | 26,56 | 27,20 | 4.835.300 | | 2002-02-06 | 00:00:00 | 27,27 | 27,35 | 26,94 | 27,19 | 4.937.000 | | 2002-02-07 | 00:00:00 | 27,25 | 27,45 | 27,04 | 27,06 | 3.398.200 | | 2002-02-08 | 00:00:00 | 27,01 | 27,20 | 26,37 | 26,72 | 4.110.800 | | 2002-02-11 | 00:00:00 | 26,56 | 27,14 | 26,51 | 27,00 | 2.654.000 | | 2002-02-12 | 00:00:00 | 26,90 | 26,95 | 26,66 | 26,85 | 2.965.700 | | 2002-02-13 | 00:00:00 | 26,85 | 27,08 | 26,70 | 26,93 | 4.306.500 | | 2002-02-14 | 00:00:00 | 26,90 | 27,05 | 26,76 | 26,86 | 4.358.900 | | 2002-02-15 | 00:00:00 | 26,93 | 27,28 | 26,75 | 26,75 | 3.739.900 | | 2002-02-19 | 00:00:00 | 26,48 | 26,76 | 26,10 | 26,20 | 5.129.500 | | 2002-02-20 | 00:00:00 | 26,25 | 26,98 | 26,20 | 26,97 | 3.675.000 | | 2002-02-21 | 00:00:00 | 26,98 | 27,24 | 26,50 | 26,52 | 3.173.300 | | 2002-02-22 | 00:00:00 | 26,50 | 27,06 | 26,39 | 26,95 | 2.970.200 | | 2002-02-25 | 00:00:00 | 26,95 | 27,06 | 26,77 | 26,82 | 3.466.800 | | 2002-02-26 | 00:00:00 | 26,81 | 26,97 | 26,45 | 26,50 | 3.687.000 | | 2002-02-27 | 00:00:00 | 26,49 | 26,63 | 26,02 | 26,38 | 4.837.700 | | 2002-02-28 | 00:00:00 | 26,53 | 26,65 | 26,10 | 26,10 | 4.267.500 | | 2002-03-01 | 00:00:00 | 26,35 | 26,43 | 26,07 | 26,17 | 4.336.400 | | 2002-03-04 | 00:00:00 | 26,30 | 27,10 | 26,25 | 26,85 | 5.179.900 | | 2002-03-05 | 00:00:00 | 27,03 | 27,80 | 26,88 | 27,62 | 6.318.800 | | 2002-03-06 | 00:00:00 | 27,84 | 28,60 | 27,78 | 28,06 | 5.999.500 | | 2002-03-07 | 00:00:00 | 28,00 | 28,00 | 27,62 | 27,74 | 4.185.400 | | 2002-03-08 | 00:00:00 | 27,80 | 28,20 | 27,74 | 27,91 | 4.279.800 | | 2002-03-11 | 00:00:00 | 27,83 | 28,12 | 27,77 | 27,90 | 4.396.200 | | 2002-03-12 | 00:00:00 | 27,70 | 28,54 | 27,65 | 28,35 | 5.145.800 | | 2002-03-13 | 00:00:00 | 28,23 | 28,95 | 27,33 | 27,90 | 10.266.000 | | 2002-03-14 | 00:00:00 | 28,22 | 28,43 | 27,99 | 28,15 | 3.966.500 | | 2002-03-15 | 00:00:00 | 28,45 | 28,94 | 28,30 | 28,72 | 5.927.700 | | 2002-03-18 | 00:00:00 | 28,70 | 28,79 | 28,27 | 28,44 | 2.980.600 | | 2002-03-19 | 00:00:00 | 28,32 | 28,81 | 28,32 | 28,80 | 2.600.100 | | 2002-03-20 | 00:00:00 | 28,42 | 29,00 | 28,41 | 28,75 | 3.627.900 | | 2002-03-21 | 00:00:00 | 28,72 | 29,06 | 28,52 | 28,70 | 3.336.800 | | 2002-03-22 | 00:00:00 | 28,00 | 28,53 | 27,65 | 27,65 | 7.366.800 | | 2002-03-25 | 00:00:00 | 27,15 | 27,54 | 27,05 | 27,22 | 4.641.800 | | 2002-03-26 | 00:00:00 | 27,14 | 27,69 | 27,12 | 27,49 | 3.029.300 | | 2002-03-27 | 00:00:00 | 27,40 | 28,10 | 27,28 | 27,94 | 3.057.100 | | 2002-03-28 | 00:00:00 | 27,95 | 28,28 | 27,72 | 27,75 | 2.958.000 | | 2002-04-01 | 00:00:00 | 27,55 | 27,62 | 27,10 | 27,25 | 3.040.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
