(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 | | 2005-11-21 | 00:00:00 | 58,18 | 59,06 | 58,15 | 58,90 | 961.700 | | 2005-11-22 | 00:00:00 | 58,67 | 59,21 | 58,48 | 59,00 | 1.380.900 | | 2005-11-23 | 00:00:00 | 59,00 | 59,15 | 58,76 | 59,09 | 1.010.900 | | 2005-11-25 | 00:00:00 | 59,19 | 59,44 | 58,92 | 59,32 | 420.000 | | 2005-11-28 | 00:00:00 | 59,60 | 60,53 | 59,44 | 60,45 | 1.964.500 | | 2005-11-29 | 00:00:00 | 60,25 | 60,27 | 59,75 | 60,02 | 1.657.000 | | 2005-11-30 | 00:00:00 | 60,05 | 60,78 | 59,93 | 60,15 | 1.608.500 | | 2005-12-01 | 00:00:00 | 60,18 | 60,40 | 59,95 | 60,15 | 1.692.300 | | 2005-12-02 | 00:00:00 | 59,90 | 60,50 | 59,34 | 60,13 | 1.135.900 | | 2005-12-05 | 00:00:00 | 60,25 | 60,56 | 59,77 | 60,05 | 985.200 | | 2005-12-06 | 00:00:00 | 60,50 | 61,05 | 59,95 | 60,05 | 1.628.300 | | 2005-12-07 | 00:00:00 | 60,05 | 60,50 | 59,56 | 59,66 | 1.313.000 | | 2005-12-08 | 00:00:00 | 59,80 | 60,50 | 59,68 | 60,17 | 941.100 | | 2005-12-09 | 00:00:00 | 60,43 | 60,91 | 60,02 | 60,63 | 868.800 | | 2005-12-12 | 00:00:00 | 60,90 | 61,42 | 60,01 | 60,20 | 1.349.200 | | 2005-12-13 | 00:00:00 | 60,10 | 61,50 | 60,04 | 61,30 | 1.617.400 | | 2005-12-14 | 00:00:00 | 61,30 | 61,75 | 61,00 | 61,69 | 1.576.100 | | 2005-12-15 | 00:00:00 | 62,50 | 62,50 | 61,22 | 61,46 | 1.186.400 | | 2005-12-16 | 00:00:00 | 61,50 | 61,67 | 61,33 | 61,50 | 1.608.100 | | 2005-12-19 | 00:00:00 | 61,50 | 61,69 | 60,89 | 61,42 | 1.417.600 | | 2005-12-20 | 00:00:00 | 61,52 | 62,15 | 61,46 | 61,87 | 1.387.900 | | 2005-12-21 | 00:00:00 | 61,95 | 62,30 | 61,88 | 62,30 | 1.334.000 | | 2005-12-22 | 00:00:00 | 62,30 | 62,30 | 61,70 | 62,13 | 1.233.800 | | 2005-12-23 | 00:00:00 | 62,10 | 62,21 | 61,79 | 62,12 | 611.200 | | 2005-12-27 | 00:00:00 | 62,20 | 62,35 | 61,41 | 61,83 | 686.500 | | 2005-12-28 | 00:00:00 | 62,20 | 62,20 | 61,41 | 61,88 | 536.200 | | 2005-12-29 | 00:00:00 | 62,13 | 62,39 | 61,68 | 61,68 | 697.000 | | 2005-12-30 | 00:00:00 | 61,58 | 61,72 | 61,24 | 61,42 | 658.700 | | 2006-01-03 | 00:00:00 | 61,67 | 63,02 | 61,56 | 62,96 | 1.554.100 | | 2006-01-04 | 00:00:00 | 63,10 | 63,46 | 62,61 | 62,89 | 1.370.900 | | 2006-01-05 | 00:00:00 | 62,65 | 63,16 | 62,65 | 63,12 | 949.300 | | 2006-01-06 | 00:00:00 | 63,15 | 63,52 | 63,08 | 63,44 | 862.900 | | 2006-01-09 | 00:00:00 | 63,40 | 64,51 | 63,17 | 64,47 | 1.574.800 | | 2006-01-10 | 00:00:00 | 64,47 | 65,08 | 64,37 | 65,03 | 1.484.200 | | 2006-01-11 | 00:00:00 | 65,02 | 65,70 | 64,76 | 65,65 | 1.610.600 | | 2006-01-12 | 00:00:00 | 65,65 | 65,65 | 64,95 | 65,04 | 985.300 | | 2006-01-13 | 00:00:00 | 65,11 | 65,38 | 64,06 | 64,21 | 1.630.900 | | 2006-01-17 | 00:00:00 | 62,00 | 63,38 | 61,94 | 63,09 | 1.988.900 | | 2006-01-18 | 00:00:00 | 62,95 | 63,20 | 62,13 | 62,43 | 1.633.700 | | 2006-01-19 | 00:00:00 | 62,42 | 62,86 | 62,09 | 62,53 | 1.406.100 | | 2006-01-20 | 00:00:00 | 62,20 | 62,34 | 61,09 | 61,20 | 2.062.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
