(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 28,37 | 28,50 | 27,62 | 28,00 | 4.310.200 | | 2000-10-18 | 00:00:00 | 28,37 | 28,50 | 27,81 | 28,06 | 3.077.800 | | 2000-10-19 | 00:00:00 | 28,87 | 28,87 | 27,56 | 27,87 | 6.460.600 | | 2000-10-20 | 00:00:00 | 28,50 | 28,62 | 28,12 | 28,25 | 5.199.500 | | 2000-10-23 | 00:00:00 | 28,94 | 29,19 | 28,81 | 29,12 | 3.610.200 | | 2000-10-24 | 00:00:00 | 29,31 | 29,62 | 28,81 | 29,12 | 5.020.500 | | 2000-10-25 | 00:00:00 | 28,87 | 29,25 | 28,81 | 29,00 | 4.246.900 | | 2000-10-26 | 00:00:00 | 28,69 | 29,19 | 28,62 | 28,94 | 4.074.800 | | 2000-10-27 | 00:00:00 | 28,69 | 29,75 | 28,69 | 29,75 | 3.743.900 | | 2000-10-30 | 00:00:00 | 29,69 | 31,31 | 29,44 | 31,19 | 5.916.900 | | 2000-10-31 | 00:00:00 | 31,37 | 31,50 | 30,69 | 31,00 | 4.047.100 | | 2000-11-01 | 00:00:00 | 30,75 | 31,69 | 30,62 | 31,62 | 3.181.300 | | 2000-11-02 | 00:00:00 | 31,44 | 32,00 | 31,31 | 31,94 | 3.065.700 | | 2000-11-03 | 00:00:00 | 31,94 | 32,63 | 31,69 | 32,38 | 3.794.400 | | 2000-11-06 | 00:00:00 | 32,00 | 32,25 | 31,69 | 32,00 | 2.440.600 | | 2000-11-07 | 00:00:00 | 31,81 | 32,31 | 31,56 | 31,75 | 2.333.600 | | 2000-11-08 | 00:00:00 | 31,56 | 31,75 | 31,25 | 31,62 | 2.728.400 | | 2000-11-09 | 00:00:00 | 31,50 | 31,87 | 31,19 | 31,75 | 2.431.100 | | 2000-11-10 | 00:00:00 | 31,37 | 33,25 | 31,31 | 33,06 | 6.093.400 | | 2000-11-13 | 00:00:00 | 32,25 | 33,31 | 32,19 | 33,06 | 4.603.700 | | 2000-11-14 | 00:00:00 | 33,06 | 33,50 | 32,81 | 33,44 | 4.011.100 | | 2000-11-15 | 00:00:00 | 33,31 | 33,75 | 33,25 | 33,31 | 3.670.200 | | 2000-11-16 | 00:00:00 | 33,44 | 33,44 | 32,69 | 32,69 | 2.587.800 | | 2000-11-17 | 00:00:00 | 32,50 | 33,44 | 32,50 | 33,44 | 3.465.000 | | 2000-11-20 | 00:00:00 | 32,50 | 33,88 | 32,50 | 33,50 | 3.091.600 | | 2000-11-21 | 00:00:00 | 33,56 | 34,00 | 33,19 | 33,94 | 2.471.800 | | 2000-11-22 | 00:00:00 | 33,31 | 34,44 | 33,31 | 34,25 | 3.043.000 | | 2000-11-24 | 00:00:00 | 33,44 | 34,00 | 33,44 | 33,69 | 1.475.500 | | 2000-11-27 | 00:00:00 | 33,13 | 33,38 | 31,50 | 31,94 | 5.253.000 | | 2000-11-28 | 00:00:00 | 31,62 | 32,06 | 30,87 | 31,25 | 5.332.000 | | 2000-11-29 | 00:00:00 | 31,31 | 33,25 | 31,25 | 32,50 | 5.271.600 | | 2000-11-30 | 00:00:00 | 32,63 | 32,94 | 31,50 | 31,87 | 3.794.900 | | 2000-12-01 | 00:00:00 | 32,13 | 32,13 | 30,62 | 30,94 | 5.264.000 | | 2000-12-04 | 00:00:00 | 30,50 | 31,62 | 30,44 | 31,44 | 2.857.900 | | 2000-12-05 | 00:00:00 | 31,25 | 31,25 | 30,12 | 30,50 | 3.762.800 | | 2000-12-06 | 00:00:00 | 30,19 | 30,50 | 29,06 | 29,62 | 4.859.100 | | 2000-12-07 | 00:00:00 | 29,50 | 30,62 | 29,31 | 30,25 | 3.239.200 | | 2000-12-08 | 00:00:00 | 30,00 | 30,12 | 28,75 | 29,50 | 5.463.100 | | 2000-12-11 | 00:00:00 | 29,25 | 30,12 | 29,00 | 29,94 | 12.259.000 | | 2000-12-12 | 00:00:00 | 30,50 | 31,19 | 30,37 | 30,87 | 9.798.200 | | 2000-12-13 | 00:00:00 | 31,12 | 31,50 | 30,56 | 31,12 | 7.453.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
