(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 | | 2001-04-10 | 00:00:00 | 26,74 | 27,37 | 26,60 | 27,00 | 3.751.400 | | 2001-04-11 | 00:00:00 | 26,84 | 27,25 | 26,56 | 26,73 | 3.405.000 | | 2001-04-12 | 00:00:00 | 26,44 | 27,03 | 26,43 | 26,89 | 2.872.800 | | 2001-04-16 | 00:00:00 | 26,95 | 27,29 | 26,77 | 27,22 | 2.444.300 | | 2001-04-17 | 00:00:00 | 27,02 | 27,30 | 26,90 | 27,17 | 2.844.000 | | 2001-04-18 | 00:00:00 | 26,95 | 27,95 | 26,86 | 27,49 | 4.294.700 | | 2001-04-19 | 00:00:00 | 27,49 | 27,90 | 26,70 | 27,47 | 4.907.300 | | 2001-04-20 | 00:00:00 | 27,25 | 27,47 | 26,71 | 27,09 | 4.010.000 | | 2001-04-23 | 00:00:00 | 27,07 | 27,25 | 26,80 | 26,96 | 3.437.600 | | 2001-04-24 | 00:00:00 | 27,21 | 27,26 | 26,78 | 26,84 | 5.059.300 | | 2001-04-25 | 00:00:00 | 27,02 | 27,04 | 26,62 | 27,00 | 4.285.700 | | 2001-04-26 | 00:00:00 | 26,86 | 27,19 | 26,69 | 27,02 | 3.033.100 | | 2001-04-27 | 00:00:00 | 27,25 | 27,47 | 26,76 | 27,11 | 2.824.000 | | 2001-04-30 | 00:00:00 | 27,40 | 27,68 | 26,90 | 27,50 | 5.778.400 | | 2001-05-01 | 00:00:00 | 27,25 | 27,95 | 27,12 | 27,78 | 4.017.200 | | 2001-05-02 | 00:00:00 | 27,79 | 27,79 | 27,25 | 27,55 | 3.582.800 | | 2001-05-03 | 00:00:00 | 27,56 | 27,56 | 26,75 | 26,90 | 6.436.500 | | 2001-05-04 | 00:00:00 | 26,43 | 26,86 | 26,41 | 26,82 | 6.354.700 | | 2001-05-07 | 00:00:00 | 26,97 | 27,01 | 26,65 | 26,77 | 3.380.700 | | 2001-05-08 | 00:00:00 | 26,78 | 26,95 | 26,50 | 26,55 | 4.155.100 | | 2001-05-09 | 00:00:00 | 26,30 | 27,20 | 26,25 | 27,20 | 6.109.200 | | 2001-05-10 | 00:00:00 | 27,20 | 27,21 | 26,91 | 26,91 | 5.256.700 | | 2001-05-11 | 00:00:00 | 27,11 | 27,78 | 27,05 | 27,74 | 4.851.300 | | 2001-05-14 | 00:00:00 | 27,50 | 27,90 | 27,36 | 27,75 | 6.319.700 | | 2001-05-15 | 00:00:00 | 27,75 | 28,11 | 27,45 | 27,50 | 4.320.400 | | 2001-05-16 | 00:00:00 | 27,60 | 27,98 | 27,40 | 27,70 | 4.870.500 | | 2001-05-17 | 00:00:00 | 27,50 | 28,75 | 27,50 | 28,50 | 7.799.800 | | 2001-05-18 | 00:00:00 | 28,55 | 29,90 | 28,52 | 29,80 | 8.899.900 | | 2001-05-21 | 00:00:00 | 29,77 | 29,97 | 29,02 | 29,86 | 5.809.200 | | 2001-05-22 | 00:00:00 | 30,70 | 30,96 | 30,20 | 30,50 | 6.826.700 | | 2001-05-23 | 00:00:00 | 30,15 | 30,35 | 29,85 | 30,24 | 4.142.100 | | 2001-05-24 | 00:00:00 | 30,15 | 30,76 | 30,12 | 30,76 | 2.997.300 | | 2001-05-25 | 00:00:00 | 30,48 | 30,59 | 30,27 | 30,51 | 2.056.600 | | 2001-05-29 | 00:00:00 | 30,52 | 30,79 | 30,31 | 30,75 | 2.782.100 | | 2001-05-30 | 00:00:00 | 30,50 | 30,81 | 30,26 | 30,69 | 3.601.200 | | 2001-05-31 | 00:00:00 | 30,08 | 30,67 | 29,84 | 30,28 | 5.132.400 | | 2001-06-01 | 00:00:00 | 30,28 | 30,34 | 29,52 | 29,71 | 4.096.200 | | 2001-06-04 | 00:00:00 | 29,55 | 29,60 | 29,08 | 29,23 | 3.596.600 | | 2001-06-05 | 00:00:00 | 29,26 | 29,75 | 29,00 | 29,41 | 4.723.200 | | 2001-06-06 | 00:00:00 | 30,10 | 30,45 | 29,61 | 29,70 | 5.231.300 | | 2001-06-07 | 00:00:00 | 29,57 | 30,06 | 29,52 | 29,89 | 2.525.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
