(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-23 | 00:00:00 | 31,69 | 33,19 | 31,50 | 32,63 | 7.978.700 | | 2000-06-26 | 00:00:00 | 32,94 | 33,63 | 32,88 | 33,44 | 4.887.200 | | 2000-06-27 | 00:00:00 | 33,25 | 33,50 | 32,63 | 32,69 | 3.422.100 | | 2000-06-28 | 00:00:00 | 32,50 | 32,81 | 32,00 | 32,22 | 3.179.800 | | 2000-06-29 | 00:00:00 | 31,94 | 31,94 | 31,06 | 31,25 | 5.545.100 | | 2000-06-30 | 00:00:00 | 31,50 | 33,05 | 31,44 | 32,94 | 6.147.600 | | 2000-07-03 | 00:00:00 | 33,19 | 33,38 | 32,25 | 32,50 | 1.681.200 | | 2000-07-05 | 00:00:00 | 32,50 | 32,56 | 31,62 | 31,81 | 5.067.000 | | 2000-07-06 | 00:00:00 | 32,06 | 32,56 | 32,06 | 32,19 | 4.010.300 | | 2000-07-07 | 00:00:00 | 32,25 | 33,50 | 32,00 | 32,50 | 3.766.600 | | 2000-07-10 | 00:00:00 | 33,38 | 33,44 | 32,19 | 32,25 | 3.013.900 | | 2000-07-11 | 00:00:00 | 32,88 | 33,06 | 32,25 | 32,56 | 3.094.500 | | 2000-07-12 | 00:00:00 | 32,63 | 32,63 | 32,00 | 32,00 | 2.893.000 | | 2000-07-13 | 00:00:00 | 32,44 | 32,44 | 31,00 | 31,50 | 6.731.700 | | 2000-07-14 | 00:00:00 | 31,31 | 31,56 | 31,12 | 31,37 | 3.143.900 | | 2000-07-17 | 00:00:00 | 31,50 | 31,56 | 31,12 | 31,31 | 2.669.400 | | 2000-07-18 | 00:00:00 | 31,31 | 31,62 | 31,00 | 31,31 | 2.651.700 | | 2000-07-19 | 00:00:00 | 31,31 | 31,44 | 31,00 | 31,37 | 3.170.500 | | 2000-07-20 | 00:00:00 | 31,50 | 32,00 | 31,31 | 31,69 | 3.266.300 | | 2000-07-21 | 00:00:00 | 31,87 | 31,87 | 30,56 | 30,87 | 4.031.800 | | 2000-07-24 | 00:00:00 | 30,87 | 31,19 | 30,12 | 30,25 | 4.192.300 | | 2000-07-25 | 00:00:00 | 31,00 | 31,37 | 30,06 | 31,31 | 6.895.700 | | 2000-07-26 | 00:00:00 | 32,00 | 33,25 | 31,69 | 31,69 | 11.296.100 | | 2000-07-27 | 00:00:00 | 33,00 | 33,75 | 32,06 | 32,19 | 6.561.400 | | 2000-07-28 | 00:00:00 | 32,31 | 32,81 | 32,00 | 32,00 | 3.092.900 | | 2000-07-31 | 00:00:00 | 32,44 | 32,63 | 31,44 | 31,69 | 4.871.300 | | 2000-08-01 | 00:00:00 | 31,87 | 32,63 | 31,81 | 32,63 | 3.134.200 | | 2000-08-02 | 00:00:00 | 32,56 | 33,56 | 32,56 | 33,44 | 4.643.100 | | 2000-08-03 | 00:00:00 | 33,63 | 33,94 | 33,19 | 33,25 | 3.805.700 | | 2000-08-04 | 00:00:00 | 33,13 | 33,69 | 33,00 | 33,38 | 2.536.600 | | 2000-08-07 | 00:00:00 | 33,56 | 34,25 | 33,50 | 33,69 | 3.078.100 | | 2000-08-08 | 00:00:00 | 34,00 | 34,13 | 33,06 | 33,50 | 2.625.500 | | 2000-08-09 | 00:00:00 | 32,81 | 33,19 | 32,25 | 32,69 | 3.548.300 | | 2000-08-10 | 00:00:00 | 32,94 | 33,06 | 32,63 | 32,81 | 2.316.000 | | 2000-08-11 | 00:00:00 | 32,94 | 33,63 | 32,88 | 33,44 | 2.224.100 | | 2000-08-14 | 00:00:00 | 33,44 | 33,44 | 33,00 | 33,31 | 2.457.400 | | 2000-08-15 | 00:00:00 | 33,44 | 33,63 | 32,25 | 32,44 | 2.872.800 | | 2000-08-16 | 00:00:00 | 32,44 | 32,56 | 32,06 | 32,38 | 2.087.600 | | 2000-08-17 | 00:00:00 | 32,13 | 32,38 | 31,00 | 31,25 | 4.735.200 | | 2000-08-18 | 00:00:00 | 31,12 | 31,94 | 31,00 | 31,56 | 3.335.400 | | 2000-08-21 | 00:00:00 | 31,81 | 31,94 | 31,25 | 31,56 | 2.985.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
