(Login BolsaPT & Canal Forex) |
|
 MOODYS CORPORATIO - [Ticker: MCO] |     | | Última Trade | 156,830 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.37 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 143,440 x 400 - 143,460 x 200 | EPS | 0,00 | | Abertura | 157,870 | PER | 0,00% | | Máximo | 159,305 | Pagamento Dividendo | | | Mínimo | 156,810 | Data Ex-Dividendo | | | Fecho Anterior | 158,200 | Yield | | | Volume | 138.368 | 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 MCO de 2000-01-01 a 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-07-18 | 00:00:00 | 103,40 | 104,12 | 102,98 | 103,96 | 547.000 | | 2016-07-19 | 00:00:00 | 103,44 | 103,99 | 102,99 | 103,59 | 700.100 | | 2016-07-20 | 00:00:00 | 104,00 | 104,44 | 103,12 | 104,23 | 771.400 | | 2016-07-21 | 00:00:00 | 103,92 | 104,42 | 103,71 | 104,31 | 1.000.900 | | 2016-07-22 | 00:00:00 | 103,97 | 105,50 | 101,71 | 105,29 | 1.343.000 | | 2016-07-25 | 00:00:00 | 105,35 | 105,91 | 105,12 | 105,70 | 884.500 | | 2016-07-26 | 00:00:00 | 105,70 | 106,54 | 104,79 | 106,19 | 1.295.300 | | 2016-07-27 | 00:00:00 | 106,26 | 106,57 | 105,01 | 105,12 | 1.114.300 | | 2016-07-28 | 00:00:00 | 104,45 | 106,58 | 104,45 | 106,18 | 697.100 | | 2016-07-29 | 00:00:00 | 106,08 | 106,58 | 105,33 | 106,01 | 770.400 | | 2016-08-01 | 00:00:00 | 106,14 | 106,49 | 104,88 | 105,27 | 927.200 | | 2016-08-02 | 00:00:00 | 105,00 | 105,30 | 103,48 | 104,19 | 1.113.700 | | 2016-08-03 | 00:00:00 | 104,26 | 104,68 | 103,80 | 104,59 | 671.900 | | 2016-08-04 | 00:00:00 | 104,71 | 105,03 | 103,69 | 103,91 | 831.700 | | 2016-08-05 | 00:00:00 | 104,51 | 105,13 | 104,41 | 105,05 | 986.700 | | 2016-08-08 | 00:00:00 | 104,76 | 105,15 | 104,33 | 104,50 | 460.000 | | 2016-08-09 | 00:00:00 | 104,48 | 105,03 | 104,06 | 104,24 | 438.400 | | 2016-08-10 | 00:00:00 | 104,50 | 104,70 | 103,45 | 103,71 | 546.100 | | 2016-08-11 | 00:00:00 | 104,21 | 105,00 | 104,15 | 104,51 | 603.400 | | 2016-08-12 | 00:00:00 | 103,90 | 104,39 | 102,87 | 103,46 | 1.232.700 | | 2016-08-15 | 00:00:00 | 103,92 | 105,47 | 103,90 | 105,07 | 633.400 | | 2016-08-16 | 00:00:00 | 104,50 | 104,58 | 104,07 | 104,11 | 466.600 | | 2016-08-17 | 00:00:00 | 104,12 | 104,36 | 103,60 | 104,15 | 520.800 | | 2016-08-18 | 00:00:00 | 103,97 | 104,26 | 103,74 | 104,23 | 388.300 | | 2016-08-19 | 00:00:00 | 103,69 | 104,81 | 103,61 | 104,58 | 490.500 | | 2016-08-22 | 00:00:00 | 104,28 | 104,80 | 103,79 | 104,50 | 414.800 | | 2016-08-23 | 00:00:00 | 105,06 | 106,28 | 105,06 | 105,63 | 579.200 | | 2016-08-24 | 00:00:00 | 105,48 | 106,15 | 105,31 | 105,56 | 592.700 | | 2016-08-25 | 00:00:00 | 105,21 | 106,02 | 104,89 | 105,70 | 687.900 | | 2016-08-26 | 00:00:00 | 106,01 | 106,86 | 105,39 | 106,22 | 518.300 | | 2016-08-29 | 00:00:00 | 106,36 | 107,43 | 106,36 | 107,16 | 508.400 | | 2016-08-30 | 00:00:00 | 107,40 | 108,70 | 107,14 | 108,24 | 757.200 | | 2016-08-31 | 00:00:00 | 108,17 | 108,98 | 107,44 | 108,69 | 921.300 | | 2016-09-01 | 00:00:00 | 108,70 | 108,98 | 107,35 | 108,55 | 666.000 | | 2016-09-02 | 00:00:00 | 109,14 | 109,58 | 108,81 | 109,43 | 546.800 | | 2016-09-06 | 00:00:00 | 109,38 | 110,34 | 109,21 | 110,09 | 898.500 | | 2016-09-07 | 00:00:00 | 109,68 | 110,83 | 109,59 | 110,15 | 1.418.100 | | 2016-09-08 | 00:00:00 | 110,10 | 110,66 | 109,52 | 109,94 | 646.100 | | 2016-09-09 | 00:00:00 | 109,20 | 109,54 | 106,62 | 106,62 | 901.100 | | 2016-09-12 | 00:00:00 | 105,67 | 108,80 | 105,41 | 108,61 | 1.045.600 | | 2016-09-13 | 00:00:00 | 107,19 | 107,91 | 106,50 | 107,32 | 903.000 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
