(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 | | 2002-05-28 | 00:00:00 | 30,15 | 30,40 | 30,11 | 30,15 | 2.732.700 | | 2002-05-29 | 00:00:00 | 30,39 | 30,40 | 29,82 | 30,01 | 4.084.200 | | 2002-05-30 | 00:00:00 | 29,94 | 30,25 | 29,71 | 29,77 | 3.611.100 | | 2002-05-31 | 00:00:00 | 29,95 | 30,11 | 29,67 | 29,94 | 4.978.700 | | 2002-06-03 | 00:00:00 | 30,00 | 30,09 | 29,50 | 29,50 | 3.481.800 | | 2002-06-04 | 00:00:00 | 29,47 | 29,61 | 29,15 | 29,28 | 3.723.200 | | 2002-06-05 | 00:00:00 | 29,30 | 30,05 | 29,25 | 29,99 | 3.446.600 | | 2002-06-06 | 00:00:00 | 29,99 | 30,25 | 29,81 | 30,00 | 3.547.600 | | 2002-06-07 | 00:00:00 | 29,77 | 30,07 | 29,66 | 29,93 | 4.744.400 | | 2002-06-10 | 00:00:00 | 30,16 | 30,44 | 30,01 | 30,31 | 3.295.600 | | 2002-06-11 | 00:00:00 | 30,24 | 30,44 | 29,71 | 29,80 | 4.383.600 | | 2002-06-12 | 00:00:00 | 29,75 | 30,15 | 29,55 | 29,75 | 4.315.500 | | 2002-06-13 | 00:00:00 | 29,70 | 29,94 | 29,43 | 29,81 | 3.260.900 | | 2002-06-14 | 00:00:00 | 29,62 | 29,70 | 28,55 | 29,12 | 6.104.400 | | 2002-06-17 | 00:00:00 | 29,78 | 29,92 | 29,40 | 29,82 | 5.793.000 | | 2002-06-18 | 00:00:00 | 29,84 | 30,00 | 29,54 | 29,80 | 4.414.200 | | 2002-06-19 | 00:00:00 | 29,89 | 30,28 | 29,69 | 29,98 | 3.921.300 | | 2002-06-20 | 00:00:00 | 29,95 | 30,02 | 29,42 | 29,52 | 4.129.200 | | 2002-06-21 | 00:00:00 | 29,10 | 29,65 | 28,85 | 29,00 | 9.333.600 | | 2002-06-24 | 00:00:00 | 29,03 | 29,46 | 28,76 | 29,16 | 4.283.900 | | 2002-06-25 | 00:00:00 | 29,03 | 29,43 | 28,86 | 29,05 | 6.270.300 | | 2002-06-26 | 00:00:00 | 28,65 | 28,89 | 27,87 | 28,78 | 6.713.700 | | 2002-06-27 | 00:00:00 | 28,73 | 28,86 | 28,22 | 28,67 | 5.165.000 | | 2002-06-28 | 00:00:00 | 28,77 | 28,82 | 28,15 | 28,45 | 5.790.500 | | 2002-07-01 | 00:00:00 | 28,46 | 28,62 | 28,02 | 28,10 | 4.421.500 | | 2002-07-02 | 00:00:00 | 28,10 | 28,24 | 27,61 | 27,71 | 3.136.900 | | 2002-07-03 | 00:00:00 | 27,80 | 28,09 | 27,08 | 27,43 | 5.867.300 | | 2002-07-05 | 00:00:00 | 27,93 | 27,93 | 27,58 | 27,84 | 2.444.000 | | 2002-07-08 | 00:00:00 | 27,75 | 27,98 | 27,51 | 27,90 | 4.038.200 | | 2002-07-09 | 00:00:00 | 27,96 | 28,14 | 27,45 | 27,80 | 6.434.300 | | 2002-07-10 | 00:00:00 | 28,00 | 28,50 | 27,92 | 28,09 | 8.584.600 | | 2002-07-11 | 00:00:00 | 27,95 | 28,19 | 27,31 | 27,39 | 10.354.400 | | 2002-07-12 | 00:00:00 | 27,35 | 27,42 | 26,85 | 27,12 | 6.179.000 | | 2002-07-15 | 00:00:00 | 27,00 | 27,08 | 25,94 | 26,55 | 7.724.700 | | 2002-07-16 | 00:00:00 | 26,18 | 26,50 | 25,95 | 26,05 | 4.513.400 | | 2002-07-17 | 00:00:00 | 26,26 | 26,50 | 25,37 | 25,70 | 6.011.600 | | 2002-07-18 | 00:00:00 | 25,62 | 25,90 | 25,11 | 25,11 | 4.569.000 | | 2002-07-19 | 00:00:00 | 25,00 | 25,00 | 24,10 | 24,17 | 5.930.600 | | 2002-07-22 | 00:00:00 | 23,50 | 24,41 | 22,80 | 23,30 | 9.788.300 | | 2002-07-23 | 00:00:00 | 23,42 | 24,42 | 23,40 | 23,84 | 5.388.100 | | 2002-07-24 | 00:00:00 | 23,00 | 24,48 | 22,76 | 23,77 | 9.107.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
