(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 2024-05-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 58,08 | 59,11 | 57,39 | 57,83 | 1.679.800 | | 2003-10-30 | 00:00:00 | 57,93 | 58,20 | 57,67 | 57,85 | 1.195.600 | | 2003-10-31 | 00:00:00 | 57,85 | 57,90 | 57,62 | 57,83 | 846.800 | | 2003-11-03 | 00:00:00 | 57,83 | 58,67 | 57,73 | 58,29 | 1.280.400 | | 2003-11-04 | 00:00:00 | 58,10 | 58,15 | 57,63 | 58,02 | 1.394.000 | | 2003-11-05 | 00:00:00 | 57,98 | 58,05 | 57,76 | 57,88 | 817.200 | | 2003-11-06 | 00:00:00 | 57,90 | 58,04 | 57,39 | 57,96 | 682.200 | | 2003-11-07 | 00:00:00 | 57,87 | 58,05 | 57,61 | 57,76 | 868.800 | | 2003-11-10 | 00:00:00 | 57,86 | 57,90 | 57,01 | 57,25 | 988.200 | | 2003-11-11 | 00:00:00 | 57,25 | 57,25 | 56,72 | 56,80 | 567.200 | | 2003-11-12 | 00:00:00 | 56,75 | 57,69 | 56,67 | 57,55 | 1.552.600 | | 2003-11-13 | 00:00:00 | 57,57 | 57,83 | 57,11 | 57,60 | 924.400 | | 2003-11-14 | 00:00:00 | 57,65 | 57,88 | 56,98 | 57,11 | 935.000 | | 2003-11-17 | 00:00:00 | 56,99 | 57,35 | 56,61 | 57,18 | 675.000 | | 2003-11-18 | 00:00:00 | 57,08 | 57,60 | 56,16 | 56,23 | 663.800 | | 2003-11-19 | 00:00:00 | 56,25 | 56,62 | 55,95 | 56,31 | 584.200 | | 2003-11-20 | 00:00:00 | 55,75 | 56,71 | 55,60 | 56,32 | 1.011.000 | | 2003-11-21 | 00:00:00 | 56,72 | 56,97 | 56,42 | 56,74 | 440.600 | | 2003-11-24 | 00:00:00 | 56,24 | 57,58 | 56,24 | 56,99 | 698.800 | | 2003-11-25 | 00:00:00 | 56,75 | 57,94 | 56,55 | 57,56 | 637.600 | | 2003-11-26 | 00:00:00 | 57,81 | 57,90 | 56,90 | 57,39 | 547.200 | | 2003-11-28 | 00:00:00 | 57,25 | 57,45 | 56,83 | 57,28 | 213.800 | | 2003-12-01 | 00:00:00 | 57,35 | 57,88 | 57,20 | 57,68 | 697.200 | | 2003-12-02 | 00:00:00 | 57,70 | 57,96 | 57,35 | 57,43 | 905.600 | | 2003-12-03 | 00:00:00 | 57,68 | 58,57 | 57,65 | 58,11 | 1.157.000 | | 2003-12-04 | 00:00:00 | 58,25 | 58,25 | 57,54 | 57,59 | 732.000 | | 2003-12-05 | 00:00:00 | 57,49 | 57,81 | 56,81 | 57,62 | 699.600 | | 2003-12-08 | 00:00:00 | 57,60 | 57,95 | 57,25 | 57,62 | 630.200 | | 2003-12-09 | 00:00:00 | 57,80 | 58,00 | 56,97 | 57,07 | 602.200 | | 2003-12-10 | 00:00:00 | 57,08 | 57,64 | 57,08 | 57,42 | 1.353.600 | | 2003-12-11 | 00:00:00 | 57,42 | 58,00 | 57,42 | 57,92 | 628.000 | | 2003-12-12 | 00:00:00 | 57,90 | 58,24 | 57,60 | 58,18 | 552.400 | | 2003-12-15 | 00:00:00 | 58,45 | 58,50 | 57,36 | 57,46 | 947.200 | | 2003-12-16 | 00:00:00 | 57,38 | 58,23 | 57,38 | 58,23 | 786.200 | | 2003-12-17 | 00:00:00 | 58,13 | 58,21 | 57,57 | 57,99 | 784.400 | | 2003-12-18 | 00:00:00 | 58,15 | 58,51 | 57,90 | 58,20 | 864.000 | | 2003-12-19 | 00:00:00 | 58,35 | 59,00 | 58,00 | 58,94 | 1.024.000 | | 2003-12-22 | 00:00:00 | 58,94 | 60,24 | 58,85 | 60,17 | 1.400.200 | | 2003-12-23 | 00:00:00 | 60,22 | 60,48 | 59,94 | 60,06 | 872.800 | | 2003-12-24 | 00:00:00 | 59,76 | 60,23 | 59,73 | 60,03 | 267.000 | | 2003-12-26 | 00:00:00 | 60,02 | 60,15 | 59,89 | 60,00 | 184.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
