(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 | | 2003-01-14 | 00:00:00 | 17,15 | 17,24 | 16,85 | 16,96 | 7.430.300 | | 2003-01-15 | 00:00:00 | 16,72 | 16,85 | 16,43 | 16,69 | 6.401.700 | | 2003-01-16 | 00:00:00 | 16,72 | 16,89 | 15,65 | 15,85 | 17.167.700 | | 2003-01-17 | 00:00:00 | 15,85 | 15,86 | 15,21 | 15,45 | 14.052.300 | | 2003-01-21 | 00:00:00 | 15,62 | 15,65 | 15,31 | 15,34 | 6.566.700 | | 2003-01-22 | 00:00:00 | 15,33 | 15,94 | 15,20 | 15,36 | 7.321.500 | | 2003-01-23 | 00:00:00 | 14,93 | 15,28 | 14,65 | 15,00 | 14.923.500 | | 2003-01-24 | 00:00:00 | 15,28 | 15,31 | 14,78 | 14,90 | 9.160.100 | | 2003-01-27 | 00:00:00 | 14,64 | 14,99 | 14,64 | 14,70 | 6.047.700 | | 2003-01-28 | 00:00:00 | 14,70 | 14,78 | 14,50 | 14,67 | 6.247.000 | | 2003-01-29 | 00:00:00 | 14,68 | 14,68 | 14,25 | 14,38 | 6.954.300 | | 2003-01-30 | 00:00:00 | 14,45 | 14,56 | 14,20 | 14,46 | 7.055.600 | | 2003-01-31 | 00:00:00 | 14,25 | 14,39 | 13,91 | 14,24 | 8.874.300 | | 2003-02-03 | 00:00:00 | 14,07 | 14,62 | 14,07 | 14,52 | 6.697.300 | | 2003-02-04 | 00:00:00 | 14,28 | 14,39 | 14,05 | 14,30 | 6.807.300 | | 2003-02-05 | 00:00:00 | 14,30 | 14,48 | 14,05 | 14,06 | 4.762.500 | | 2003-02-06 | 00:00:00 | 13,96 | 14,12 | 13,68 | 13,68 | 5.625.100 | | 2003-02-07 | 00:00:00 | 13,78 | 13,97 | 13,48 | 13,55 | 5.469.300 | | 2003-02-10 | 00:00:00 | 13,64 | 13,76 | 13,56 | 13,70 | 4.617.300 | | 2003-02-11 | 00:00:00 | 13,82 | 14,18 | 13,81 | 13,90 | 6.907.300 | | 2003-02-12 | 00:00:00 | 13,81 | 14,05 | 13,67 | 13,83 | 5.807.600 | | 2003-02-13 | 00:00:00 | 13,65 | 13,72 | 13,41 | 13,57 | 5.902.700 | | 2003-02-14 | 00:00:00 | 13,32 | 13,64 | 13,16 | 13,62 | 7.219.000 | | 2003-02-18 | 00:00:00 | 13,28 | 13,52 | 13,26 | 13,45 | 5.558.000 | | 2003-02-19 | 00:00:00 | 13,49 | 13,62 | 13,41 | 13,50 | 4.610.800 | | 2003-02-20 | 00:00:00 | 13,75 | 13,75 | 13,30 | 13,38 | 3.686.300 | | 2003-02-21 | 00:00:00 | 13,26 | 13,69 | 13,22 | 13,58 | 3.961.400 | | 2003-02-24 | 00:00:00 | 13,60 | 13,61 | 13,16 | 13,27 | 4.030.900 | | 2003-02-25 | 00:00:00 | 13,30 | 13,30 | 12,93 | 13,15 | 6.676.800 | | 2003-02-26 | 00:00:00 | 13,05 | 13,17 | 12,77 | 12,81 | 5.776.300 | | 2003-02-27 | 00:00:00 | 12,87 | 13,26 | 12,80 | 13,25 | 7.317.600 | | 2003-02-28 | 00:00:00 | 13,35 | 13,69 | 13,27 | 13,61 | 9.021.200 | | 2003-03-03 | 00:00:00 | 13,85 | 13,85 | 13,19 | 13,19 | 4.813.200 | | 2003-03-04 | 00:00:00 | 13,01 | 13,10 | 12,91 | 12,91 | 3.717.900 | | 2003-03-05 | 00:00:00 | 12,97 | 13,05 | 12,75 | 12,77 | 4.830.400 | | 2003-03-06 | 00:00:00 | 12,52 | 12,85 | 12,51 | 12,61 | 6.533.900 | | 2003-03-07 | 00:00:00 | 12,46 | 12,90 | 12,44 | 12,82 | 7.185.100 | | 2003-03-10 | 00:00:00 | 12,75 | 12,81 | 12,41 | 12,50 | 5.142.700 | | 2003-03-11 | 00:00:00 | 12,42 | 12,70 | 12,42 | 12,47 | 5.086.900 | | 2003-03-12 | 00:00:00 | 12,45 | 12,55 | 12,12 | 12,38 | 8.575.400 | | 2003-03-13 | 00:00:00 | 12,60 | 12,84 | 12,52 | 12,80 | 10.172.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
