(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 49,22 | 49,57 | 47,50 | 47,68 | 1.270.000 | | 2002-09-20 | 00:00:00 | 47,68 | 48,53 | 47,68 | 48,22 | 1.770.600 | | 2002-09-23 | 00:00:00 | 48,00 | 48,97 | 48,00 | 48,83 | 1.661.400 | | 2002-09-24 | 00:00:00 | 48,30 | 48,38 | 46,58 | 46,90 | 1.523.800 | | 2002-09-25 | 00:00:00 | 47,15 | 48,10 | 46,71 | 47,79 | 1.099.200 | | 2002-09-26 | 00:00:00 | 48,14 | 48,89 | 48,06 | 48,75 | 1.265.000 | | 2002-09-27 | 00:00:00 | 48,75 | 49,05 | 48,60 | 48,80 | 1.619.800 | | 2002-09-30 | 00:00:00 | 48,65 | 48,99 | 47,65 | 48,50 | 1.641.200 | | 2002-10-01 | 00:00:00 | 48,60 | 49,49 | 48,22 | 49,49 | 1.771.000 | | 2002-10-02 | 00:00:00 | 49,49 | 49,91 | 48,83 | 49,41 | 1.752.800 | | 2002-10-03 | 00:00:00 | 48,35 | 48,55 | 47,23 | 47,25 | 2.695.800 | | 2002-10-04 | 00:00:00 | 47,26 | 47,26 | 41,90 | 42,74 | 5.648.400 | | 2002-10-07 | 00:00:00 | 44,14 | 45,98 | 43,60 | 44,73 | 2.951.600 | | 2002-10-08 | 00:00:00 | 44,85 | 46,90 | 44,33 | 46,09 | 2.137.600 | | 2002-10-09 | 00:00:00 | 46,10 | 47,02 | 45,79 | 45,80 | 1.954.800 | | 2002-10-10 | 00:00:00 | 45,90 | 46,99 | 45,35 | 46,61 | 1.740.200 | | 2002-10-11 | 00:00:00 | 47,09 | 48,18 | 47,01 | 47,80 | 2.107.600 | | 2002-10-14 | 00:00:00 | 47,56 | 48,70 | 47,56 | 48,22 | 984.600 | | 2002-10-15 | 00:00:00 | 48,75 | 49,76 | 48,66 | 49,40 | 1.425.400 | | 2002-10-16 | 00:00:00 | 49,40 | 49,97 | 48,85 | 49,18 | 975.400 | | 2002-10-17 | 00:00:00 | 49,65 | 49,79 | 49,05 | 49,60 | 974.400 | | 2002-10-18 | 00:00:00 | 49,59 | 49,62 | 48,49 | 48,50 | 1.395.200 | | 2002-10-21 | 00:00:00 | 48,55 | 49,89 | 47,70 | 49,89 | 1.090.400 | | 2002-10-22 | 00:00:00 | 49,80 | 50,48 | 49,21 | 50,12 | 1.644.800 | | 2002-10-23 | 00:00:00 | 46,65 | 47,80 | 46,05 | 47,41 | 3.908.200 | | 2002-10-24 | 00:00:00 | 47,43 | 47,53 | 45,94 | 46,00 | 1.430.400 | | 2002-10-25 | 00:00:00 | 46,00 | 46,07 | 45,03 | 45,63 | 1.677.200 | | 2002-10-28 | 00:00:00 | 45,85 | 46,00 | 44,68 | 44,90 | 1.197.200 | | 2002-10-29 | 00:00:00 | 44,95 | 45,40 | 44,30 | 45,20 | 2.114.400 | | 2002-10-30 | 00:00:00 | 45,35 | 46,59 | 45,26 | 46,27 | 1.163.000 | | 2002-10-31 | 00:00:00 | 46,27 | 47,18 | 46,16 | 47,10 | 1.663.200 | | 2002-11-01 | 00:00:00 | 46,95 | 47,45 | 46,35 | 47,03 | 831.600 | | 2002-11-04 | 00:00:00 | 47,22 | 47,50 | 46,36 | 46,42 | 1.314.200 | | 2002-11-05 | 00:00:00 | 46,41 | 47,00 | 45,69 | 46,83 | 1.107.600 | | 2002-11-06 | 00:00:00 | 47,30 | 47,40 | 45,51 | 46,47 | 1.992.200 | | 2002-11-07 | 00:00:00 | 46,20 | 46,20 | 45,50 | 45,54 | 1.827.400 | | 2002-11-08 | 00:00:00 | 45,39 | 46,25 | 44,88 | 45,12 | 1.092.400 | | 2002-11-11 | 00:00:00 | 44,87 | 44,87 | 43,68 | 43,69 | 1.947.800 | | 2002-11-12 | 00:00:00 | 43,15 | 45,16 | 43,15 | 44,74 | 2.334.800 | | 2002-11-13 | 00:00:00 | 44,67 | 44,80 | 43,50 | 43,78 | 1.696.000 | | 2002-11-14 | 00:00:00 | 44,42 | 45,17 | 44,12 | 44,58 | 1.264.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
