(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 17,81 | 18,40 | 17,80 | 17,85 | 14.969.100 | | 2002-09-20 | 00:00:00 | 18,00 | 18,24 | 17,80 | 17,95 | 13.001.200 | | 2002-09-23 | 00:00:00 | 17,85 | 18,41 | 17,80 | 18,16 | 9.294.400 | | 2002-09-24 | 00:00:00 | 17,96 | 18,08 | 17,70 | 17,90 | 9.042.300 | | 2002-09-25 | 00:00:00 | 18,00 | 18,40 | 17,85 | 18,10 | 8.970.600 | | 2002-09-26 | 00:00:00 | 18,08 | 18,60 | 18,04 | 18,45 | 7.466.000 | | 2002-09-27 | 00:00:00 | 18,27 | 18,85 | 18,20 | 18,37 | 11.367.800 | | 2002-09-30 | 00:00:00 | 17,90 | 18,03 | 17,42 | 17,66 | 10.127.700 | | 2002-10-01 | 00:00:00 | 17,84 | 18,48 | 17,64 | 18,28 | 7.175.900 | | 2002-10-02 | 00:00:00 | 18,04 | 18,88 | 18,00 | 18,19 | 7.297.300 | | 2002-10-03 | 00:00:00 | 18,14 | 18,46 | 17,74 | 17,79 | 5.072.700 | | 2002-10-04 | 00:00:00 | 17,95 | 18,04 | 17,26 | 17,50 | 5.223.500 | | 2002-10-07 | 00:00:00 | 17,25 | 17,69 | 17,21 | 17,45 | 5.395.000 | | 2002-10-08 | 00:00:00 | 17,50 | 17,85 | 17,20 | 17,56 | 5.135.300 | | 2002-10-09 | 00:00:00 | 17,35 | 17,56 | 16,40 | 16,56 | 7.750.400 | | 2002-10-10 | 00:00:00 | 16,22 | 17,31 | 15,75 | 17,17 | 11.885.600 | | 2002-10-11 | 00:00:00 | 17,42 | 18,25 | 17,25 | 17,97 | 6.815.000 | | 2002-10-14 | 00:00:00 | 17,82 | 18,00 | 17,65 | 17,97 | 3.317.500 | | 2002-10-15 | 00:00:00 | 18,16 | 18,55 | 17,59 | 18,06 | 7.869.800 | | 2002-10-16 | 00:00:00 | 17,55 | 17,77 | 17,31 | 17,50 | 4.948.600 | | 2002-10-17 | 00:00:00 | 17,58 | 17,83 | 17,09 | 17,83 | 6.647.800 | | 2002-10-18 | 00:00:00 | 17,47 | 17,63 | 17,26 | 17,48 | 5.251.500 | | 2002-10-21 | 00:00:00 | 17,59 | 18,45 | 17,49 | 18,30 | 6.977.500 | | 2002-10-22 | 00:00:00 | 18,95 | 19,95 | 18,66 | 18,95 | 16.937.000 | | 2002-10-23 | 00:00:00 | 18,65 | 19,37 | 18,52 | 19,25 | 6.447.600 | | 2002-10-24 | 00:00:00 | 19,28 | 19,31 | 18,57 | 18,71 | 4.563.400 | | 2002-10-25 | 00:00:00 | 18,43 | 18,74 | 18,28 | 18,50 | 5.127.400 | | 2002-10-28 | 00:00:00 | 18,82 | 18,84 | 18,25 | 18,32 | 3.868.500 | | 2002-10-29 | 00:00:00 | 18,17 | 18,55 | 17,90 | 18,42 | 3.796.300 | | 2002-10-30 | 00:00:00 | 18,36 | 18,37 | 17,86 | 18,20 | 4.758.600 | | 2002-10-31 | 00:00:00 | 18,10 | 18,40 | 17,90 | 18,11 | 5.394.100 | | 2002-11-01 | 00:00:00 | 18,02 | 18,38 | 17,98 | 18,13 | 4.333.200 | | 2002-11-04 | 00:00:00 | 18,32 | 18,76 | 18,20 | 18,43 | 7.347.800 | | 2002-11-05 | 00:00:00 | 18,50 | 18,93 | 18,40 | 18,93 | 5.764.700 | | 2002-11-06 | 00:00:00 | 18,83 | 19,22 | 18,69 | 19,06 | 7.627.900 | | 2002-11-07 | 00:00:00 | 19,00 | 19,70 | 18,80 | 19,31 | 7.843.400 | | 2002-11-08 | 00:00:00 | 17,50 | 17,91 | 16,50 | 17,79 | 19.940.700 | | 2002-11-11 | 00:00:00 | 17,35 | 17,48 | 17,08 | 17,09 | 7.006.900 | | 2002-11-12 | 00:00:00 | 17,00 | 17,25 | 16,25 | 17,09 | 10.766.200 | | 2002-11-13 | 00:00:00 | 16,66 | 17,18 | 16,52 | 17,15 | 8.041.100 | | 2002-11-14 | 00:00:00 | 17,15 | 17,38 | 16,96 | 17,30 | 6.033.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
