(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 34,77 | 34,85 | 34,32 | 34,56 | 588.400 | | 2001-12-04 | 00:00:00 | 34,81 | 35,98 | 34,70 | 35,95 | 873.400 | | 2001-12-05 | 00:00:00 | 35,99 | 36,84 | 35,75 | 36,72 | 1.026.400 | | 2001-12-06 | 00:00:00 | 36,57 | 36,74 | 35,56 | 36,15 | 557.800 | | 2001-12-07 | 00:00:00 | 36,14 | 36,33 | 35,65 | 36,25 | 369.200 | | 2001-12-10 | 00:00:00 | 36,24 | 36,25 | 35,65 | 35,66 | 484.800 | | 2001-12-11 | 00:00:00 | 35,91 | 36,48 | 35,88 | 36,14 | 986.200 | | 2001-12-12 | 00:00:00 | 36,30 | 36,50 | 36,15 | 36,22 | 642.800 | | 2001-12-13 | 00:00:00 | 36,23 | 36,75 | 36,05 | 36,28 | 999.600 | | 2001-12-14 | 00:00:00 | 36,45 | 37,00 | 36,42 | 36,77 | 812.200 | | 2001-12-17 | 00:00:00 | 37,50 | 39,55 | 37,25 | 39,55 | 2.161.600 | | 2001-12-18 | 00:00:00 | 39,50 | 39,80 | 39,02 | 39,40 | 2.007.200 | | 2001-12-19 | 00:00:00 | 39,50 | 39,84 | 39,20 | 39,61 | 683.800 | | 2001-12-20 | 00:00:00 | 39,50 | 39,95 | 39,30 | 39,50 | 487.200 | | 2001-12-21 | 00:00:00 | 39,50 | 39,60 | 39,50 | 39,51 | 852.000 | | 2001-12-24 | 00:00:00 | 39,75 | 40,16 | 39,75 | 40,14 | 647.800 | | 2001-12-26 | 00:00:00 | 40,00 | 40,89 | 39,95 | 40,30 | 498.400 | | 2001-12-27 | 00:00:00 | 40,30 | 40,89 | 40,11 | 40,89 | 471.400 | | 2001-12-28 | 00:00:00 | 40,91 | 41,10 | 40,20 | 40,55 | 634.600 | | 2001-12-31 | 00:00:00 | 40,75 | 40,75 | 39,84 | 39,86 | 679.400 | | 2002-01-02 | 00:00:00 | 39,76 | 39,99 | 39,40 | 39,98 | 988.600 | | 2002-01-03 | 00:00:00 | 39,95 | 40,30 | 39,71 | 40,06 | 1.134.000 | | 2002-01-04 | 00:00:00 | 39,85 | 40,84 | 39,69 | 40,84 | 761.800 | | 2002-01-07 | 00:00:00 | 40,44 | 42,00 | 40,00 | 40,21 | 872.200 | | 2002-01-08 | 00:00:00 | 40,20 | 41,40 | 39,85 | 41,20 | 908.200 | | 2002-01-09 | 00:00:00 | 41,20 | 41,60 | 40,00 | 40,33 | 570.200 | | 2002-01-10 | 00:00:00 | 40,25 | 40,50 | 39,80 | 39,99 | 687.000 | | 2002-01-11 | 00:00:00 | 39,99 | 40,00 | 39,50 | 39,90 | 1.206.000 | | 2002-01-14 | 00:00:00 | 39,65 | 40,30 | 39,30 | 40,05 | 920.000 | | 2002-01-15 | 00:00:00 | 40,05 | 40,25 | 39,56 | 39,93 | 529.800 | | 2002-01-16 | 00:00:00 | 39,85 | 39,96 | 39,55 | 39,81 | 387.000 | | 2002-01-17 | 00:00:00 | 39,85 | 39,96 | 39,30 | 39,92 | 613.000 | | 2002-01-18 | 00:00:00 | 39,70 | 39,95 | 39,54 | 39,90 | 490.400 | | 2002-01-22 | 00:00:00 | 39,93 | 40,05 | 39,65 | 39,74 | 359.600 | | 2002-01-23 | 00:00:00 | 39,74 | 39,88 | 39,51 | 39,63 | 703.400 | | 2002-01-24 | 00:00:00 | 39,73 | 40,00 | 39,35 | 39,99 | 624.200 | | 2002-01-25 | 00:00:00 | 39,99 | 40,41 | 39,50 | 40,02 | 544.000 | | 2002-01-28 | 00:00:00 | 40,00 | 40,10 | 38,78 | 38,97 | 1.012.000 | | 2002-01-29 | 00:00:00 | 38,97 | 39,00 | 37,51 | 37,85 | 866.800 | | 2002-01-30 | 00:00:00 | 37,88 | 38,14 | 36,45 | 37,39 | 1.546.600 | | 2002-01-31 | 00:00:00 | 37,40 | 37,70 | 36,80 | 37,52 | 1.793.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
