(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 31,81 | 31,94 | 31,25 | 31,56 | 2.985.800 | | 2000-08-22 | 00:00:00 | 31,69 | 31,87 | 31,19 | 31,31 | 3.485.600 | | 2000-08-23 | 00:00:00 | 31,31 | 31,75 | 30,94 | 31,19 | 3.414.800 | | 2000-08-24 | 00:00:00 | 31,19 | 31,31 | 30,00 | 30,37 | 6.604.900 | | 2000-08-25 | 00:00:00 | 30,50 | 30,56 | 29,87 | 30,37 | 4.992.100 | | 2000-08-28 | 00:00:00 | 30,00 | 30,44 | 30,00 | 30,37 | 4.056.200 | | 2000-08-29 | 00:00:00 | 30,69 | 31,00 | 30,19 | 30,44 | 4.823.800 | | 2000-08-30 | 00:00:00 | 30,44 | 30,44 | 29,94 | 30,37 | 4.095.000 | | 2000-08-31 | 00:00:00 | 30,12 | 30,37 | 29,62 | 29,89 | 6.792.600 | | 2000-09-01 | 00:00:00 | 29,69 | 30,06 | 29,31 | 29,56 | 4.717.000 | | 2000-09-05 | 00:00:00 | 29,56 | 29,81 | 29,37 | 29,69 | 5.208.100 | | 2000-09-06 | 00:00:00 | 29,56 | 30,31 | 29,56 | 30,12 | 4.009.200 | | 2000-09-07 | 00:00:00 | 30,25 | 30,37 | 29,06 | 29,50 | 6.629.500 | | 2000-09-08 | 00:00:00 | 29,31 | 29,56 | 28,25 | 28,75 | 6.268.100 | | 2000-09-11 | 00:00:00 | 28,75 | 28,81 | 28,06 | 28,37 | 4.514.600 | | 2000-09-12 | 00:00:00 | 28,19 | 29,56 | 27,81 | 29,00 | 11.730.400 | | 2000-09-13 | 00:00:00 | 29,44 | 29,50 | 27,00 | 27,19 | 7.816.400 | | 2000-09-14 | 00:00:00 | 27,75 | 27,75 | 26,37 | 27,25 | 17.827.100 | | 2000-09-15 | 00:00:00 | 28,81 | 28,81 | 27,06 | 28,00 | 10.175.900 | | 2000-09-18 | 00:00:00 | 27,94 | 28,56 | 27,44 | 28,50 | 5.527.900 | | 2000-09-19 | 00:00:00 | 28,50 | 28,62 | 27,56 | 27,87 | 5.110.200 | | 2000-09-20 | 00:00:00 | 27,87 | 27,94 | 27,00 | 27,69 | 4.793.200 | | 2000-09-21 | 00:00:00 | 27,81 | 28,25 | 27,00 | 27,00 | 4.128.100 | | 2000-09-22 | 00:00:00 | 28,69 | 29,28 | 28,19 | 28,69 | 6.886.900 | | 2000-09-25 | 00:00:00 | 29,25 | 29,44 | 28,94 | 29,44 | 4.416.800 | | 2000-09-26 | 00:00:00 | 29,50 | 30,12 | 29,44 | 29,87 | 5.603.100 | | 2000-09-27 | 00:00:00 | 29,62 | 29,94 | 29,50 | 29,87 | 3.542.400 | | 2000-09-28 | 00:00:00 | 29,94 | 30,25 | 29,81 | 29,87 | 3.317.900 | | 2000-09-29 | 00:00:00 | 30,19 | 30,37 | 29,75 | 30,19 | 3.074.500 | | 2000-10-02 | 00:00:00 | 30,44 | 30,44 | 30,00 | 30,06 | 2.161.800 | | 2000-10-03 | 00:00:00 | 30,12 | 30,50 | 29,94 | 30,25 | 3.047.300 | | 2000-10-04 | 00:00:00 | 30,31 | 30,50 | 29,87 | 30,00 | 2.199.700 | | 2000-10-05 | 00:00:00 | 30,25 | 30,44 | 29,69 | 30,12 | 5.717.500 | | 2000-10-06 | 00:00:00 | 29,87 | 30,31 | 29,44 | 29,87 | 3.540.600 | | 2000-10-09 | 00:00:00 | 30,00 | 30,12 | 29,50 | 30,06 | 2.179.400 | | 2000-10-10 | 00:00:00 | 30,31 | 30,37 | 29,94 | 29,94 | 1.944.800 | | 2000-10-11 | 00:00:00 | 30,00 | 30,44 | 29,94 | 30,00 | 2.424.100 | | 2000-10-12 | 00:00:00 | 29,75 | 29,81 | 27,94 | 28,37 | 5.741.500 | | 2000-10-13 | 00:00:00 | 28,31 | 29,19 | 28,00 | 28,87 | 2.707.100 | | 2000-10-16 | 00:00:00 | 29,44 | 29,44 | 28,81 | 29,00 | 2.694.800 | | 2000-10-17 | 00:00:00 | 28,37 | 28,50 | 27,62 | 28,00 | 4.310.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
