(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-06-29 | 00:00:00 | 122,55 | 122,70 | 120,90 | 121,37 | 779.385 | | 2017-06-30 | 00:00:00 | 121,64 | 122,20 | 121,29 | 121,68 | 624.688 | | 2017-07-03 | 00:00:00 | 122,07 | 122,85 | 121,66 | 122,02 | 399.195 | | 2017-07-05 | 00:00:00 | 122,25 | 124,40 | 121,53 | 123,98 | 819.860 | | 2017-07-06 | 00:00:00 | 123,49 | 123,65 | 122,05 | 122,17 | 713.782 | | 2017-07-07 | 00:00:00 | 122,51 | 123,68 | 122,27 | 123,42 | 575.762 | | 2017-07-10 | 00:00:00 | 123,09 | 123,44 | 122,53 | 123,03 | 515.722 | | 2017-07-11 | 00:00:00 | 123,18 | 123,46 | 122,06 | 122,61 | 586.817 | | 2017-07-12 | 00:00:00 | 123,18 | 124,72 | 123,12 | 124,28 | 480.759 | | 2017-07-13 | 00:00:00 | 124,51 | 124,85 | 123,09 | 124,68 | 813.713 | | 2017-07-14 | 00:00:00 | 124,52 | 125,59 | 123,94 | 125,10 | 380.604 | | 2017-07-17 | 00:00:00 | 124,80 | 125,58 | 124,39 | 125,37 | 482.064 | | 2017-07-18 | 00:00:00 | 124,90 | 125,99 | 124,62 | 125,85 | 663.099 | | 2017-07-19 | 00:00:00 | 126,06 | 126,63 | 125,07 | 126,60 | 845.559 | | 2017-07-20 | 00:00:00 | 126,61 | 127,65 | 126,07 | 127,17 | 1.243.171 | | 2017-07-21 | 00:00:00 | 130,50 | 133,62 | 130,15 | 132,57 | 2.549.957 | | 2017-07-24 | 00:00:00 | 133,15 | 135,20 | 133,03 | 133,57 | 1.630.731 | | 2017-07-25 | 00:00:00 | 134,71 | 134,89 | 132,33 | 132,75 | 1.014.784 | | 2017-07-26 | 00:00:00 | 132,79 | 133,84 | 132,74 | 133,28 | 661.363 | | 2017-07-27 | 00:00:00 | 133,59 | 133,59 | 130,63 | 131,89 | 799.289 | | 2017-07-28 | 00:00:00 | 131,89 | 132,45 | 131,20 | 132,21 | 677.351 | | 2017-07-31 | 00:00:00 | 132,72 | 132,88 | 131,44 | 131,63 | 894.242 | | 2017-08-01 | 00:00:00 | 131,76 | 132,51 | 131,47 | 131,59 | 1.069.557 | | 2017-08-02 | 00:00:00 | 131,31 | 131,48 | 128,51 | 129,37 | 1.200.822 | | 2017-08-03 | 00:00:00 | 129,46 | 129,73 | 128,07 | 128,72 | 1.273.281 | | 2017-08-04 | 00:00:00 | 129,11 | 129,59 | 128,30 | 129,29 | 878.022 | | 2017-08-07 | 00:00:00 | 129,74 | 129,77 | 128,59 | 129,07 | 772.830 | | 2017-08-08 | 00:00:00 | 128,66 | 128,88 | 127,35 | 127,70 | 817.439 | | 2017-08-09 | 00:00:00 | 127,05 | 128,06 | 126,28 | 128,02 | 1.390.674 | | 2017-08-10 | 00:00:00 | 127,48 | 128,86 | 126,86 | 126,91 | 718.274 | | 2017-08-11 | 00:00:00 | 127,48 | 129,00 | 127,43 | 127,76 | 1.159.542 | | 2017-08-14 | 00:00:00 | 128,65 | 130,75 | 128,17 | 130,53 | 1.213.575 | | 2017-08-15 | 00:00:00 | 130,93 | 132,37 | 130,64 | 132,20 | 825.076 | | 2017-08-16 | 00:00:00 | 132,53 | 133,16 | 131,69 | 132,09 | 728.423 | | 2017-08-17 | 00:00:00 | 131,22 | 132,78 | 130,18 | 130,22 | 959.457 | | 2017-08-18 | 00:00:00 | 130,09 | 130,86 | 129,03 | 130,49 | 1.461.772 | | 2017-08-21 | 00:00:00 | 130,47 | 131,31 | 130,01 | 130,81 | 604.540 | | 2017-08-22 | 00:00:00 | 131,12 | 132,85 | 131,12 | 132,58 | 554.315 | | 2017-08-23 | 00:00:00 | 131,93 | 132,38 | 131,31 | 132,02 | 420.597 | | 2017-08-24 | 00:00:00 | 132,53 | 132,97 | 131,47 | 132,20 | 428.537 | | 2017-08-25 | 00:00:00 | 132,83 | 133,11 | 132,24 | 132,39 | 524.702 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
