(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 | | 2018-09-14 | 00:00:00 | 179,84 | 181,69 | 177,51 | 181,55 | 535.314 | | 2018-09-17 | 00:00:00 | 181,87 | 181,97 | 176,59 | 176,91 | 988.202 | | 2018-09-18 | 00:00:00 | 177,08 | 178,30 | 176,68 | 177,85 | 887.761 | | 2018-09-19 | 00:00:00 | 177,91 | 178,35 | 176,76 | 177,80 | 691.571 | | 2018-09-20 | 00:00:00 | 178,87 | 179,26 | 176,90 | 178,75 | 719.865 | | 2018-09-21 | 00:00:00 | 178,44 | 178,49 | 173,57 | 174,59 | 2.384.506 | | 2018-09-24 | 00:00:00 | 173,80 | 175,86 | 172,78 | 175,55 | 804.551 | | 2018-09-25 | 00:00:00 | 175,54 | 175,91 | 172,23 | 172,91 | 831.013 | | 2018-09-26 | 00:00:00 | 173,10 | 174,51 | 172,32 | 172,81 | 677.490 | | 2018-09-27 | 00:00:00 | 173,36 | 174,89 | 173,01 | 173,46 | 526.556 | | 2018-09-28 | 00:00:00 | 172,26 | 173,38 | 167,09 | 167,20 | 1.366.938 | | 2018-10-01 | 00:00:00 | 168,12 | 169,92 | 167,96 | 169,56 | 745.892 | | 2018-10-02 | 00:00:00 | 167,28 | 168,53 | 166,56 | 166,58 | 779.145 | | 2018-10-03 | 00:00:00 | 167,78 | 168,47 | 166,17 | 166,24 | 747.323 | | 2018-10-04 | 00:00:00 | 166,00 | 166,18 | 161,51 | 163,04 | 1.340.879 | | 2018-10-05 | 00:00:00 | 162,74 | 163,34 | 159,84 | 161,36 | 1.124.651 | | 2018-10-08 | 00:00:00 | 160,48 | 161,80 | 159,11 | 161,65 | 1.185.407 | | 2018-10-09 | 00:00:00 | 161,23 | 162,64 | 159,07 | 161,65 | 780.727 | | 2018-10-10 | 00:00:00 | 161,19 | 162,45 | 155,88 | 156,04 | 1.305.958 | | 2018-10-11 | 00:00:00 | 155,20 | 158,34 | 154,49 | 156,11 | 286.688 | | 2018-10-12 | 00:00:00 | 156,63 | 158,72 | 154,06 | 155,93 | 1.643.736 | | 2018-10-15 | 00:00:00 | 155,54 | 157,53 | 154,80 | 156,46 | 1.680.718 | | 2018-10-16 | 00:00:00 | 158,09 | 159,97 | 157,16 | 159,69 | 888.369 | | 2018-10-17 | 00:00:00 | 159,07 | 162,39 | 158,28 | 161,83 | 928.914 | | 2018-10-18 | 00:00:00 | 161,67 | 162,35 | 157,32 | 158,27 | 1.285.882 | | 2018-10-19 | 00:00:00 | 158,83 | 161,22 | 158,60 | 159,77 | 1.098.460 | | 2018-10-22 | 00:00:00 | 160,87 | 161,60 | 159,11 | 159,44 | 773.433 | | 2018-10-23 | 00:00:00 | 156,59 | 157,21 | 154,72 | 154,90 | 156.313 | | 2018-10-24 | 00:00:00 | 157,64 | 159,00 | 153,74 | 154,02 | 1.007.702 | | 2018-10-25 | 00:00:00 | 153,63 | 156,69 | 151,30 | 155,07 | 1.885.487 | | 2018-10-26 | 00:00:00 | 148,00 | 148,00 | 140,84 | 141,63 | 4.445.008 | | 2018-10-29 | 00:00:00 | 142,81 | 147,34 | 139,36 | 141,26 | 2.307.536 | | 2018-10-30 | 00:00:00 | 141,98 | 142,55 | 139,11 | 141,14 | 1.867.349 | | 2018-10-31 | 00:00:00 | 142,89 | 147,11 | 142,89 | 145,48 | 1.851.870 | | 2018-11-01 | 00:00:00 | 145,48 | 150,38 | 145,48 | 149,94 | 1.490.346 | | 2018-11-02 | 00:00:00 | 151,39 | 151,57 | 148,63 | 149,46 | 1.149.290 | | 2018-11-05 | 00:00:00 | 150,00 | 151,42 | 149,26 | 150,99 | 1.045.082 | | 2018-11-06 | 00:00:00 | 150,29 | 152,26 | 149,84 | 150,63 | 944.025 | | 2018-11-07 | 00:00:00 | 151,83 | 154,37 | 151,36 | 153,45 | 1.016.359 | | 2018-11-08 | 00:00:00 | 154,09 | 155,42 | 152,88 | 155,34 | 1.156.628 | | 2018-11-09 | 00:00:00 | 154,82 | 155,96 | 152,53 | 153,50 | 1.718.669 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
