(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-02-12 | 00:00:00 | 29,76 | 30,25 | 29,65 | 29,83 | 3.865.500 | 2001-02-13 | 00:00:00 | 29,90 | 30,35 | 29,72 | 30,00 | 5.234.600 | 2001-02-14 | 00:00:00 | 31,00 | 31,00 | 29,14 | 29,25 | 4.888.600 | 2001-02-15 | 00:00:00 | 29,29 | 30,17 | 29,25 | 30,08 | 7.087.000 | 2001-02-16 | 00:00:00 | 30,00 | 30,45 | 29,85 | 30,22 | 4.590.500 | 2001-02-20 | 00:00:00 | 30,07 | 30,84 | 30,07 | 30,44 | 3.712.700 | 2001-02-21 | 00:00:00 | 30,24 | 30,85 | 29,61 | 29,68 | 4.261.100 | 2001-02-22 | 00:00:00 | 29,65 | 30,35 | 29,60 | 30,06 | 4.020.300 | 2001-02-23 | 00:00:00 | 30,10 | 30,49 | 29,95 | 30,12 | 4.653.000 | 2001-02-26 | 00:00:00 | 30,05 | 30,20 | 29,75 | 29,88 | 2.763.600 | 2001-02-27 | 00:00:00 | 30,03 | 30,17 | 29,71 | 30,05 | 3.666.300 | 2001-02-28 | 00:00:00 | 30,00 | 30,00 | 29,00 | 29,40 | 4.582.200 | 2001-03-01 | 00:00:00 | 29,04 | 29,48 | 28,99 | 29,21 | 4.732.100 | 2001-03-02 | 00:00:00 | 29,21 | 29,21 | 28,60 | 28,85 | 4.924.700 | 2001-03-05 | 00:00:00 | 28,60 | 28,68 | 28,46 | 28,56 | 2.781.400 | 2001-03-06 | 00:00:00 | 28,10 | 28,91 | 27,85 | 28,85 | 5.627.300 | 2001-03-07 | 00:00:00 | 28,85 | 28,96 | 28,11 | 28,40 | 3.803.700 | 2001-03-08 | 00:00:00 | 28,20 | 29,30 | 28,17 | 29,30 | 4.038.800 | 2001-03-09 | 00:00:00 | 29,30 | 29,35 | 28,62 | 28,95 | 3.745.400 | 2001-03-12 | 00:00:00 | 28,65 | 28,65 | 27,93 | 28,06 | 4.978.100 | 2001-03-13 | 00:00:00 | 27,75 | 28,03 | 27,14 | 27,80 | 8.211.200 | 2001-03-14 | 00:00:00 | 26,30 | 28,10 | 26,29 | 27,55 | 9.960.400 | 2001-03-15 | 00:00:00 | 27,30 | 27,31 | 26,54 | 27,24 | 5.756.500 | 2001-03-16 | 00:00:00 | 26,80 | 27,45 | 26,11 | 26,50 | 8.455.500 | 2001-03-19 | 00:00:00 | 26,24 | 26,70 | 26,21 | 26,38 | 4.393.500 | 2001-03-20 | 00:00:00 | 26,40 | 26,48 | 25,69 | 25,77 | 4.981.800 | 2001-03-21 | 00:00:00 | 25,60 | 26,09 | 25,33 | 25,65 | 6.182.500 | 2001-03-22 | 00:00:00 | 25,15 | 25,48 | 24,88 | 25,11 | 7.568.600 | 2001-03-23 | 00:00:00 | 25,25 | 25,34 | 24,75 | 25,00 | 5.210.200 | 2001-03-26 | 00:00:00 | 25,00 | 25,49 | 24,75 | 25,30 | 5.164.300 | 2001-03-27 | 00:00:00 | 25,30 | 25,60 | 25,06 | 25,33 | 5.708.700 | 2001-03-28 | 00:00:00 | 25,28 | 25,51 | 25,00 | 25,28 | 4.168.800 | 2001-03-29 | 00:00:00 | 25,25 | 26,98 | 25,09 | 26,49 | 5.678.900 | 2001-03-30 | 00:00:00 | 25,65 | 26,60 | 25,52 | 26,55 | 5.845.400 | 2001-04-02 | 00:00:00 | 26,30 | 27,25 | 26,30 | 26,64 | 4.560.200 | 2001-04-03 | 00:00:00 | 26,55 | 26,57 | 25,62 | 25,79 | 5.562.400 | 2001-04-04 | 00:00:00 | 25,95 | 26,09 | 25,39 | 26,09 | 5.456.000 | 2001-04-05 | 00:00:00 | 26,33 | 26,54 | 25,72 | 26,00 | 4.362.000 | 2001-04-06 | 00:00:00 | 26,22 | 26,25 | 25,75 | 26,25 | 3.312.400 | 2001-04-09 | 00:00:00 | 25,95 | 26,94 | 25,94 | 26,69 | 3.673.600 | 2001-04-10 | 00:00:00 | 26,74 | 27,37 | 26,60 | 27,00 | 3.751.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|