(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 48,45 | 48,98 | 47,50 | 48,95 | 911.600 | | 2002-05-29 | 00:00:00 | 49,00 | 49,00 | 47,30 | 47,77 | 982.800 | | 2002-05-30 | 00:00:00 | 47,52 | 47,97 | 47,25 | 47,40 | 817.400 | | 2002-05-31 | 00:00:00 | 47,40 | 48,30 | 47,30 | 48,16 | 879.800 | | 2002-06-03 | 00:00:00 | 48,20 | 48,40 | 47,72 | 47,73 | 616.000 | | 2002-06-04 | 00:00:00 | 47,70 | 48,49 | 47,65 | 48,00 | 1.206.800 | | 2002-06-05 | 00:00:00 | 48,40 | 48,43 | 47,70 | 48,13 | 979.200 | | 2002-06-06 | 00:00:00 | 47,90 | 48,00 | 47,09 | 47,50 | 614.600 | | 2002-06-07 | 00:00:00 | 47,10 | 47,40 | 47,02 | 47,20 | 573.200 | | 2002-06-10 | 00:00:00 | 46,95 | 47,67 | 46,75 | 47,40 | 806.400 | | 2002-06-11 | 00:00:00 | 47,90 | 48,70 | 47,56 | 47,64 | 506.000 | | 2002-06-12 | 00:00:00 | 47,64 | 50,00 | 47,64 | 49,80 | 1.954.000 | | 2002-06-13 | 00:00:00 | 49,72 | 49,73 | 47,98 | 47,98 | 694.200 | | 2002-06-14 | 00:00:00 | 47,00 | 47,99 | 46,25 | 47,70 | 957.600 | | 2002-06-17 | 00:00:00 | 47,75 | 48,18 | 47,75 | 48,13 | 914.400 | | 2002-06-18 | 00:00:00 | 48,05 | 49,33 | 48,05 | 49,26 | 1.217.600 | | 2002-06-19 | 00:00:00 | 49,05 | 50,75 | 48,85 | 50,64 | 2.621.400 | | 2002-06-20 | 00:00:00 | 51,00 | 51,74 | 50,99 | 51,58 | 2.028.400 | | 2002-06-21 | 00:00:00 | 50,60 | 51,18 | 50,25 | 50,25 | 2.593.400 | | 2002-06-24 | 00:00:00 | 50,45 | 50,55 | 48,68 | 49,44 | 907.600 | | 2002-06-25 | 00:00:00 | 49,95 | 51,32 | 49,75 | 50,02 | 1.460.600 | | 2002-06-26 | 00:00:00 | 49,60 | 49,61 | 48,16 | 49,32 | 1.565.400 | | 2002-06-27 | 00:00:00 | 48,85 | 48,98 | 47,51 | 48,47 | 1.212.400 | | 2002-06-28 | 00:00:00 | 48,47 | 50,51 | 48,09 | 49,75 | 2.798.600 | | 2002-07-01 | 00:00:00 | 49,70 | 49,88 | 47,41 | 47,68 | 1.160.600 | | 2002-07-02 | 00:00:00 | 47,30 | 48,25 | 47,00 | 48,23 | 1.362.400 | | 2002-07-03 | 00:00:00 | 48,10 | 48,90 | 47,52 | 48,81 | 699.000 | | 2002-07-05 | 00:00:00 | 48,56 | 50,00 | 47,82 | 49,73 | 415.000 | | 2002-07-08 | 00:00:00 | 49,71 | 49,82 | 48,42 | 48,83 | 834.400 | | 2002-07-09 | 00:00:00 | 49,00 | 49,33 | 48,30 | 48,39 | 1.036.600 | | 2002-07-10 | 00:00:00 | 49,75 | 50,00 | 48,01 | 48,71 | 1.226.400 | | 2002-07-11 | 00:00:00 | 48,60 | 48,60 | 47,09 | 47,65 | 1.315.200 | | 2002-07-12 | 00:00:00 | 47,50 | 48,42 | 47,25 | 47,57 | 1.015.600 | | 2002-07-15 | 00:00:00 | 47,40 | 47,57 | 45,36 | 47,25 | 1.178.400 | | 2002-07-16 | 00:00:00 | 47,00 | 47,93 | 46,36 | 46,98 | 831.400 | | 2002-07-17 | 00:00:00 | 47,23 | 47,86 | 45,81 | 46,31 | 1.068.600 | | 2002-07-18 | 00:00:00 | 46,20 | 46,35 | 44,66 | 44,75 | 959.400 | | 2002-07-19 | 00:00:00 | 44,60 | 44,70 | 41,80 | 42,02 | 2.083.800 | | 2002-07-22 | 00:00:00 | 41,00 | 43,42 | 41,00 | 42,53 | 2.437.600 | | 2002-07-23 | 00:00:00 | 45,75 | 47,85 | 45,28 | 45,91 | 3.734.400 | | 2002-07-24 | 00:00:00 | 45,50 | 47,24 | 45,10 | 47,24 | 2.614.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
