(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 41,40 | 41,40 | 40,09 | 40,82 | 889.000 | | 2002-04-02 | 00:00:00 | 40,75 | 41,15 | 40,15 | 41,05 | 842.400 | | 2002-04-03 | 00:00:00 | 41,10 | 41,25 | 40,25 | 40,60 | 640.600 | | 2002-04-04 | 00:00:00 | 40,59 | 40,90 | 39,94 | 40,52 | 475.200 | | 2002-04-05 | 00:00:00 | 40,27 | 40,99 | 40,27 | 40,90 | 488.200 | | 2002-04-08 | 00:00:00 | 40,90 | 40,90 | 40,10 | 40,85 | 342.400 | | 2002-04-09 | 00:00:00 | 40,85 | 41,47 | 40,60 | 41,20 | 1.445.800 | | 2002-04-10 | 00:00:00 | 41,10 | 41,30 | 40,61 | 41,11 | 474.200 | | 2002-04-11 | 00:00:00 | 41,12 | 41,25 | 40,50 | 41,25 | 770.800 | | 2002-04-12 | 00:00:00 | 41,10 | 41,24 | 40,80 | 41,06 | 545.600 | | 2002-04-15 | 00:00:00 | 40,35 | 40,65 | 40,17 | 40,23 | 659.200 | | 2002-04-16 | 00:00:00 | 40,43 | 41,00 | 40,40 | 41,00 | 560.200 | | 2002-04-17 | 00:00:00 | 40,75 | 41,00 | 40,17 | 40,48 | 339.200 | | 2002-04-18 | 00:00:00 | 40,23 | 41,20 | 40,23 | 41,06 | 488.600 | | 2002-04-19 | 00:00:00 | 41,06 | 41,48 | 40,95 | 41,30 | 1.571.000 | | 2002-04-22 | 00:00:00 | 41,40 | 41,65 | 40,86 | 41,11 | 946.800 | | 2002-04-23 | 00:00:00 | 41,20 | 41,46 | 41,00 | 41,10 | 474.400 | | 2002-04-24 | 00:00:00 | 41,80 | 42,48 | 41,45 | 42,38 | 2.397.000 | | 2002-04-25 | 00:00:00 | 42,35 | 43,35 | 42,35 | 43,30 | 1.439.200 | | 2002-04-26 | 00:00:00 | 43,30 | 43,49 | 42,75 | 43,35 | 984.600 | | 2002-04-29 | 00:00:00 | 43,36 | 43,45 | 43,00 | 43,10 | 1.017.600 | | 2002-04-30 | 00:00:00 | 43,10 | 43,95 | 43,10 | 43,58 | 1.089.000 | | 2002-05-01 | 00:00:00 | 43,60 | 44,99 | 43,50 | 44,94 | 1.208.000 | | 2002-05-02 | 00:00:00 | 44,55 | 45,50 | 44,33 | 45,30 | 951.600 | | 2002-05-03 | 00:00:00 | 45,10 | 45,40 | 44,43 | 44,77 | 583.800 | | 2002-05-06 | 00:00:00 | 46,50 | 47,70 | 46,21 | 47,18 | 2.071.200 | | 2002-05-07 | 00:00:00 | 47,25 | 47,45 | 46,74 | 46,96 | 1.598.800 | | 2002-05-08 | 00:00:00 | 46,96 | 48,34 | 46,95 | 48,31 | 1.568.400 | | 2002-05-09 | 00:00:00 | 48,06 | 49,24 | 47,86 | 49,03 | 1.770.200 | | 2002-05-10 | 00:00:00 | 49,00 | 49,08 | 48,64 | 48,86 | 2.256.400 | | 2002-05-13 | 00:00:00 | 48,45 | 48,75 | 48,11 | 48,31 | 1.707.600 | | 2002-05-14 | 00:00:00 | 48,34 | 48,75 | 47,99 | 48,49 | 1.413.600 | | 2002-05-15 | 00:00:00 | 48,35 | 50,49 | 48,26 | 50,26 | 1.714.200 | | 2002-05-16 | 00:00:00 | 50,46 | 50,94 | 49,90 | 50,30 | 1.651.400 | | 2002-05-17 | 00:00:00 | 50,05 | 50,22 | 49,81 | 50,00 | 737.200 | | 2002-05-20 | 00:00:00 | 50,00 | 50,00 | 49,09 | 49,35 | 705.200 | | 2002-05-21 | 00:00:00 | 49,10 | 49,50 | 49,00 | 49,21 | 590.600 | | 2002-05-22 | 00:00:00 | 49,21 | 49,50 | 49,00 | 49,22 | 872.200 | | 2002-05-23 | 00:00:00 | 49,22 | 49,39 | 48,96 | 49,33 | 563.800 | | 2002-05-24 | 00:00:00 | 49,30 | 49,50 | 48,90 | 48,95 | 456.000 | | 2002-05-28 | 00:00:00 | 48,45 | 48,98 | 47,50 | 48,95 | 911.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
