(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 33,15 | 34,20 | 31,46 | 33,98 | 2.668.400 | | 2001-10-08 | 00:00:00 | 33,85 | 33,85 | 32,95 | 33,40 | 1.056.000 | | 2001-10-09 | 00:00:00 | 33,30 | 34,11 | 33,30 | 34,11 | 1.605.800 | | 2001-10-10 | 00:00:00 | 33,86 | 35,22 | 33,70 | 35,15 | 1.981.800 | | 2001-10-11 | 00:00:00 | 35,33 | 35,70 | 35,14 | 35,37 | 1.702.600 | | 2001-10-12 | 00:00:00 | 35,25 | 35,48 | 34,98 | 35,46 | 1.006.600 | | 2001-10-15 | 00:00:00 | 35,35 | 36,15 | 35,25 | 36,10 | 510.400 | | 2001-10-16 | 00:00:00 | 36,35 | 37,16 | 36,35 | 36,70 | 1.104.000 | | 2001-10-17 | 00:00:00 | 36,70 | 36,70 | 35,70 | 35,93 | 1.123.200 | | 2001-10-18 | 00:00:00 | 35,75 | 36,40 | 35,55 | 36,39 | 793.200 | | 2001-10-19 | 00:00:00 | 36,40 | 36,98 | 35,95 | 36,88 | 732.600 | | 2001-10-22 | 00:00:00 | 36,78 | 37,00 | 36,00 | 36,47 | 521.400 | | 2001-10-23 | 00:00:00 | 36,22 | 36,35 | 34,40 | 35,03 | 2.204.200 | | 2001-10-24 | 00:00:00 | 34,91 | 35,55 | 34,91 | 35,29 | 972.000 | | 2001-10-25 | 00:00:00 | 34,75 | 36,00 | 34,75 | 36,00 | 806.600 | | 2001-10-26 | 00:00:00 | 35,85 | 36,10 | 35,50 | 35,95 | 742.800 | | 2001-10-29 | 00:00:00 | 35,57 | 36,15 | 34,93 | 35,48 | 717.800 | | 2001-10-30 | 00:00:00 | 35,40 | 35,42 | 34,80 | 35,04 | 724.800 | | 2001-10-31 | 00:00:00 | 35,22 | 35,40 | 34,67 | 34,72 | 790.200 | | 2001-11-01 | 00:00:00 | 35,50 | 35,75 | 34,70 | 35,50 | 1.045.400 | | 2001-11-02 | 00:00:00 | 35,40 | 35,50 | 35,05 | 35,20 | 633.600 | | 2001-11-05 | 00:00:00 | 35,35 | 35,40 | 34,82 | 35,05 | 1.124.000 | | 2001-11-06 | 00:00:00 | 35,15 | 35,34 | 34,82 | 35,22 | 1.100.800 | | 2001-11-07 | 00:00:00 | 35,17 | 35,55 | 35,17 | 35,48 | 1.141.400 | | 2001-11-08 | 00:00:00 | 35,48 | 35,50 | 35,05 | 35,05 | 492.400 | | 2001-11-09 | 00:00:00 | 35,20 | 35,35 | 34,90 | 34,97 | 369.000 | | 2001-11-12 | 00:00:00 | 34,85 | 35,24 | 34,39 | 34,98 | 466.000 | | 2001-11-13 | 00:00:00 | 35,30 | 35,73 | 35,25 | 35,72 | 678.400 | | 2001-11-14 | 00:00:00 | 35,97 | 35,99 | 35,55 | 35,81 | 626.000 | | 2001-11-15 | 00:00:00 | 35,90 | 36,00 | 35,25 | 35,36 | 666.200 | | 2001-11-16 | 00:00:00 | 35,56 | 35,56 | 34,70 | 34,99 | 731.600 | | 2001-11-19 | 00:00:00 | 35,03 | 35,19 | 34,21 | 34,50 | 1.615.800 | | 2001-11-20 | 00:00:00 | 34,75 | 35,00 | 34,01 | 34,76 | 1.124.800 | | 2001-11-21 | 00:00:00 | 34,85 | 34,99 | 34,50 | 34,75 | 513.800 | | 2001-11-23 | 00:00:00 | 34,76 | 34,95 | 34,45 | 34,73 | 111.000 | | 2001-11-26 | 00:00:00 | 34,75 | 35,35 | 34,71 | 35,18 | 848.000 | | 2001-11-27 | 00:00:00 | 35,30 | 35,30 | 34,25 | 34,47 | 844.600 | | 2001-11-28 | 00:00:00 | 34,25 | 34,25 | 33,55 | 33,78 | 1.442.600 | | 2001-11-29 | 00:00:00 | 33,80 | 34,30 | 33,70 | 34,18 | 357.000 | | 2001-11-30 | 00:00:00 | 34,00 | 34,88 | 33,79 | 34,67 | 1.334.200 | | 2001-12-03 | 00:00:00 | 34,77 | 34,85 | 34,32 | 34,56 | 588.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
