(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 | | 2018-05-22 | 00:00:00 | 175,21 | 175,60 | 173,63 | 174,36 | 758.735 | | 2018-05-23 | 00:00:00 | 173,12 | 174,07 | 171,98 | 174,05 | 824.351 | | 2018-05-24 | 00:00:00 | 173,85 | 174,41 | 171,44 | 173,95 | 705.633 | | 2018-05-25 | 00:00:00 | 173,46 | 174,31 | 172,55 | 174,03 | 531.273 | | 2018-05-29 | 00:00:00 | 172,48 | 173,31 | 169,04 | 170,81 | 898.095 | | 2018-05-30 | 00:00:00 | 172,05 | 173,64 | 170,88 | 173,42 | 740.007 | | 2018-05-31 | 00:00:00 | 173,42 | 173,72 | 170,49 | 170,57 | 1.027.717 | | 2018-06-01 | 00:00:00 | 172,44 | 173,71 | 172,02 | 172,96 | 588.677 | | 2018-06-04 | 00:00:00 | 173,84 | 175,24 | 172,92 | 175,23 | 532.040 | | 2018-06-05 | 00:00:00 | 175,27 | 176,67 | 175,01 | 176,22 | 671.523 | | 2018-06-06 | 00:00:00 | 176,72 | 178,32 | 176,11 | 178,31 | 528.390 | | 2018-06-07 | 00:00:00 | 178,62 | 178,72 | 176,42 | 177,76 | 616.255 | | 2018-06-08 | 00:00:00 | 177,76 | 179,29 | 177,39 | 179,21 | 477.718 | | 2018-06-11 | 00:00:00 | 179,10 | 179,84 | 177,41 | 177,82 | 591.951 | | 2018-06-12 | 00:00:00 | 177,35 | 178,18 | 176,20 | 178,05 | 535.418 | | 2018-06-13 | 00:00:00 | 178,32 | 179,00 | 176,82 | 176,87 | 560.236 | | 2018-06-14 | 00:00:00 | 177,92 | 178,50 | 175,44 | 175,93 | 740.530 | | 2018-06-15 | 00:00:00 | 175,58 | 176,99 | 174,68 | 176,80 | 947.819 | | 2018-06-18 | 00:00:00 | 175,83 | 175,83 | 174,72 | 175,16 | 841.575 | | 2018-06-19 | 00:00:00 | 173,35 | 174,10 | 172,51 | 173,23 | 821.274 | | 2018-06-20 | 00:00:00 | 174,00 | 174,85 | 173,25 | 173,47 | 683.461 | | 2018-06-21 | 00:00:00 | 173,70 | 173,90 | 172,19 | 172,43 | 515.058 | | 2018-06-22 | 00:00:00 | 173,43 | 173,61 | 172,18 | 172,41 | 796.949 | | 2018-06-25 | 00:00:00 | 171,67 | 172,17 | 168,45 | 169,60 | 793.623 | | 2018-06-26 | 00:00:00 | 169,87 | 171,88 | 169,21 | 169,47 | 596.936 | | 2018-06-27 | 00:00:00 | 169,77 | 170,55 | 168,44 | 168,47 | 665.934 | | 2018-06-28 | 00:00:00 | 168,47 | 171,15 | 168,39 | 170,58 | 711.055 | | 2018-06-29 | 00:00:00 | 171,52 | 172,10 | 170,53 | 170,56 | 888.857 | | 2018-07-02 | 00:00:00 | 169,71 | 171,20 | 169,31 | 170,97 | 1.040.139 | | 2018-07-03 | 00:00:00 | 171,84 | 172,10 | 169,62 | 169,76 | 437.059 | | 2018-07-05 | 00:00:00 | 170,50 | 172,09 | 169,51 | 171,06 | 681.706 | | 2018-07-06 | 00:00:00 | 171,27 | 175,05 | 171,13 | 172,81 | 682.546 | | 2018-07-09 | 00:00:00 | 173,40 | 175,59 | 173,37 | 175,45 | 639.436 | | 2018-07-10 | 00:00:00 | 175,35 | 176,93 | 174,88 | 176,69 | 768.872 | | 2018-07-11 | 00:00:00 | 175,97 | 178,49 | 174,50 | 178,03 | 770.962 | | 2018-07-12 | 00:00:00 | 178,98 | 181,80 | 177,84 | 181,51 | 1.181.036 | | 2018-07-13 | 00:00:00 | 181,64 | 182,31 | 180,62 | 181,96 | 604.284 | | 2018-07-16 | 00:00:00 | 182,02 | 183,08 | 181,72 | 182,32 | 509.539 | | 2018-07-17 | 00:00:00 | 181,80 | 182,92 | 180,72 | 182,69 | 534.693 | | 2018-07-18 | 00:00:00 | 183,08 | 184,96 | 183,06 | 184,49 | 787.352 | | 2018-07-19 | 00:00:00 | 183,58 | 184,36 | 182,03 | 182,35 | 541.874 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
