(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-07-24 | 00:00:00 | 45,50 | 47,24 | 45,10 | 47,24 | 2.614.200 | 2002-07-25 | 00:00:00 | 47,00 | 48,55 | 46,22 | 48,47 | 1.990.200 | 2002-07-26 | 00:00:00 | 48,35 | 48,45 | 47,81 | 48,25 | 1.880.600 | 2002-07-29 | 00:00:00 | 48,75 | 49,99 | 48,45 | 49,99 | 1.626.400 | 2002-07-30 | 00:00:00 | 49,95 | 49,99 | 48,65 | 49,49 | 2.007.400 | 2002-07-31 | 00:00:00 | 49,24 | 49,60 | 47,50 | 49,60 | 1.354.400 | 2002-08-01 | 00:00:00 | 49,00 | 49,00 | 46,99 | 47,75 | 2.357.400 | 2002-08-02 | 00:00:00 | 47,05 | 47,65 | 46,70 | 47,58 | 1.596.600 | 2002-08-05 | 00:00:00 | 47,58 | 47,63 | 46,99 | 47,11 | 957.000 | 2002-08-06 | 00:00:00 | 48,00 | 48,25 | 46,85 | 46,85 | 1.516.800 | 2002-08-07 | 00:00:00 | 47,35 | 47,97 | 46,85 | 47,94 | 1.125.400 | 2002-08-08 | 00:00:00 | 48,25 | 49,11 | 47,75 | 48,94 | 1.122.200 | 2002-08-09 | 00:00:00 | 49,00 | 49,10 | 47,99 | 48,94 | 1.176.800 | 2002-08-12 | 00:00:00 | 48,95 | 48,95 | 48,20 | 48,81 | 560.400 | 2002-08-13 | 00:00:00 | 49,05 | 49,10 | 47,88 | 47,89 | 813.000 | 2002-08-14 | 00:00:00 | 47,89 | 49,53 | 47,00 | 49,53 | 1.101.200 | 2002-08-15 | 00:00:00 | 49,28 | 49,99 | 49,20 | 49,53 | 1.157.000 | 2002-08-16 | 00:00:00 | 49,60 | 49,92 | 48,90 | 49,42 | 1.418.400 | 2002-08-19 | 00:00:00 | 49,42 | 49,75 | 49,30 | 49,70 | 1.343.200 | 2002-08-20 | 00:00:00 | 49,50 | 51,25 | 49,07 | 50,78 | 2.265.000 | 2002-08-21 | 00:00:00 | 52,00 | 52,40 | 50,40 | 50,92 | 2.002.400 | 2002-08-22 | 00:00:00 | 50,80 | 50,80 | 49,61 | 49,91 | 1.704.000 | 2002-08-23 | 00:00:00 | 49,75 | 50,20 | 49,19 | 49,31 | 1.043.600 | 2002-08-26 | 00:00:00 | 49,50 | 49,70 | 48,26 | 48,59 | 1.016.200 | 2002-08-27 | 00:00:00 | 48,34 | 48,71 | 47,76 | 48,35 | 1.108.800 | 2002-08-28 | 00:00:00 | 48,15 | 49,09 | 47,52 | 49,00 | 1.829.200 | 2002-08-29 | 00:00:00 | 48,75 | 49,47 | 48,50 | 48,81 | 966.200 | 2002-08-30 | 00:00:00 | 48,60 | 49,08 | 48,31 | 48,32 | 725.200 | 2002-09-03 | 00:00:00 | 48,25 | 48,70 | 47,00 | 48,54 | 1.864.200 | 2002-09-04 | 00:00:00 | 48,45 | 49,02 | 48,25 | 48,98 | 2.120.000 | 2002-09-05 | 00:00:00 | 48,74 | 49,15 | 47,78 | 48,85 | 1.147.400 | 2002-09-06 | 00:00:00 | 49,30 | 49,64 | 48,93 | 48,93 | 1.336.600 | 2002-09-09 | 00:00:00 | 48,85 | 49,80 | 48,21 | 49,56 | 1.164.600 | 2002-09-10 | 00:00:00 | 49,70 | 49,95 | 49,30 | 49,69 | 837.000 | 2002-09-11 | 00:00:00 | 49,98 | 49,98 | 49,62 | 49,66 | 577.600 | 2002-09-12 | 00:00:00 | 49,53 | 49,53 | 48,78 | 48,86 | 795.200 | 2002-09-13 | 00:00:00 | 48,61 | 48,90 | 48,40 | 48,74 | 799.600 | 2002-09-16 | 00:00:00 | 48,70 | 49,92 | 48,58 | 49,75 | 798.200 | 2002-09-17 | 00:00:00 | 50,25 | 50,25 | 48,98 | 49,06 | 1.384.000 | 2002-09-18 | 00:00:00 | 49,02 | 49,42 | 49,00 | 49,22 | 871.600 | 2002-09-19 | 00:00:00 | 49,22 | 49,57 | 47,50 | 47,68 | 1.270.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|