(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 17,15 | 17,38 | 16,96 | 17,30 | 6.033.100 | | 2002-11-15 | 00:00:00 | 17,30 | 17,49 | 17,10 | 17,38 | 6.561.400 | | 2002-11-18 | 00:00:00 | 17,53 | 17,91 | 17,38 | 17,75 | 8.322.800 | | 2002-11-19 | 00:00:00 | 17,70 | 18,01 | 17,54 | 17,84 | 5.145.300 | | 2002-11-20 | 00:00:00 | 17,78 | 18,20 | 17,75 | 18,05 | 4.007.200 | | 2002-11-21 | 00:00:00 | 18,05 | 18,87 | 18,05 | 18,70 | 5.377.100 | | 2002-11-22 | 00:00:00 | 18,53 | 19,05 | 18,52 | 18,64 | 5.764.200 | | 2002-11-25 | 00:00:00 | 18,48 | 18,68 | 18,03 | 18,23 | 6.269.200 | | 2002-11-26 | 00:00:00 | 17,97 | 18,40 | 17,94 | 18,22 | 4.250.500 | | 2002-11-27 | 00:00:00 | 18,19 | 18,64 | 18,16 | 18,50 | 4.094.800 | | 2002-11-29 | 00:00:00 | 18,38 | 18,64 | 18,23 | 18,50 | 2.289.200 | | 2002-12-02 | 00:00:00 | 18,63 | 18,85 | 18,44 | 18,74 | 5.120.100 | | 2002-12-03 | 00:00:00 | 18,70 | 18,71 | 18,14 | 18,24 | 4.543.000 | | 2002-12-04 | 00:00:00 | 18,02 | 18,65 | 17,60 | 18,37 | 7.108.600 | | 2002-12-05 | 00:00:00 | 18,17 | 19,17 | 17,78 | 18,78 | 14.118.700 | | 2002-12-06 | 00:00:00 | 18,33 | 18,52 | 17,89 | 17,97 | 8.393.200 | | 2002-12-09 | 00:00:00 | 17,85 | 17,96 | 17,18 | 17,40 | 9.447.700 | | 2002-12-10 | 00:00:00 | 17,41 | 17,47 | 17,18 | 17,35 | 6.246.500 | | 2002-12-11 | 00:00:00 | 17,10 | 17,34 | 16,93 | 17,20 | 6.536.300 | | 2002-12-12 | 00:00:00 | 17,20 | 17,53 | 17,20 | 17,40 | 5.779.100 | | 2002-12-13 | 00:00:00 | 17,16 | 17,69 | 17,12 | 17,34 | 5.476.300 | | 2002-12-16 | 00:00:00 | 17,50 | 17,55 | 17,14 | 17,38 | 6.332.700 | | 2002-12-17 | 00:00:00 | 16,55 | 16,68 | 15,58 | 15,99 | 35.334.900 | | 2002-12-18 | 00:00:00 | 15,72 | 16,08 | 15,70 | 15,96 | 13.276.500 | | 2002-12-19 | 00:00:00 | 15,73 | 15,89 | 15,51 | 15,64 | 11.189.100 | | 2002-12-20 | 00:00:00 | 15,50 | 15,86 | 15,47 | 15,75 | 19.431.600 | | 2002-12-23 | 00:00:00 | 15,20 | 15,55 | 15,17 | 15,55 | 11.363.100 | | 2002-12-24 | 00:00:00 | 15,37 | 15,57 | 15,32 | 15,48 | 3.861.900 | | 2002-12-26 | 00:00:00 | 15,50 | 15,66 | 15,46 | 15,58 | 5.791.900 | | 2002-12-27 | 00:00:00 | 15,49 | 15,67 | 15,47 | 15,50 | 6.064.500 | | 2002-12-30 | 00:00:00 | 15,63 | 15,75 | 15,40 | 15,75 | 7.187.600 | | 2002-12-31 | 00:00:00 | 15,70 | 16,08 | 15,61 | 16,08 | 7.717.100 | | 2003-01-02 | 00:00:00 | 16,17 | 16,59 | 15,95 | 16,55 | 8.308.500 | | 2003-01-03 | 00:00:00 | 16,50 | 16,55 | 16,03 | 16,12 | 5.714.800 | | 2003-01-06 | 00:00:00 | 16,25 | 16,67 | 16,17 | 16,65 | 7.310.900 | | 2003-01-07 | 00:00:00 | 16,65 | 16,68 | 16,35 | 16,67 | 4.952.400 | | 2003-01-08 | 00:00:00 | 16,53 | 16,92 | 16,46 | 16,84 | 5.686.000 | | 2003-01-09 | 00:00:00 | 16,79 | 17,10 | 16,75 | 16,87 | 8.273.300 | | 2003-01-10 | 00:00:00 | 16,73 | 17,25 | 16,65 | 17,24 | 7.726.900 | | 2003-01-13 | 00:00:00 | 17,35 | 17,38 | 17,05 | 17,33 | 5.546.100 | | 2003-01-14 | 00:00:00 | 17,15 | 17,24 | 16,85 | 16,96 | 7.430.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
