(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 26,00 | 26,00 | 24,25 | 24,56 | 847.000 | | 2000-10-18 | 00:00:00 | 24,50 | 24,56 | 22,62 | 23,25 | 968.800 | | 2000-10-19 | 00:00:00 | 23,50 | 25,12 | 23,50 | 24,06 | 1.410.000 | | 2000-10-20 | 00:00:00 | 24,00 | 24,38 | 23,94 | 24,06 | 410.800 | | 2000-10-23 | 00:00:00 | 24,12 | 24,56 | 24,06 | 24,50 | 785.600 | | 2000-10-24 | 00:00:00 | 24,75 | 25,62 | 24,69 | 25,50 | 499.600 | | 2000-10-25 | 00:00:00 | 25,44 | 25,69 | 25,12 | 25,44 | 690.600 | | 2000-10-26 | 00:00:00 | 25,31 | 26,00 | 25,31 | 25,88 | 758.000 | | 2000-10-27 | 00:00:00 | 25,81 | 26,44 | 25,81 | 26,38 | 513.800 | | 2000-10-30 | 00:00:00 | 26,38 | 26,88 | 26,38 | 26,62 | 925.400 | | 2000-10-31 | 00:00:00 | 26,56 | 26,62 | 25,81 | 26,31 | 1.120.200 | | 2000-11-01 | 00:00:00 | 26,38 | 26,44 | 25,81 | 26,00 | 603.000 | | 2000-11-02 | 00:00:00 | 25,81 | 26,00 | 25,50 | 25,75 | 448.600 | | 2000-11-03 | 00:00:00 | 25,38 | 26,12 | 25,38 | 25,75 | 418.600 | | 2000-11-06 | 00:00:00 | 25,81 | 26,12 | 25,62 | 25,75 | 524.600 | | 2000-11-07 | 00:00:00 | 26,00 | 26,12 | 25,62 | 25,81 | 666.200 | | 2000-11-08 | 00:00:00 | 25,38 | 25,88 | 25,38 | 25,69 | 315.400 | | 2000-11-09 | 00:00:00 | 25,31 | 25,94 | 25,31 | 25,88 | 263.000 | | 2000-11-10 | 00:00:00 | 25,88 | 26,19 | 25,56 | 25,75 | 501.600 | | 2000-11-13 | 00:00:00 | 25,75 | 25,94 | 25,56 | 25,75 | 708.800 | | 2000-11-14 | 00:00:00 | 25,75 | 26,19 | 25,75 | 25,94 | 536.800 | | 2000-11-15 | 00:00:00 | 25,75 | 25,75 | 25,44 | 25,56 | 503.200 | | 2000-11-16 | 00:00:00 | 25,56 | 25,69 | 25,31 | 25,38 | 582.000 | | 2000-11-17 | 00:00:00 | 25,62 | 25,94 | 25,44 | 25,81 | 898.000 | | 2000-11-20 | 00:00:00 | 25,69 | 25,94 | 25,31 | 25,75 | 461.800 | | 2000-11-21 | 00:00:00 | 25,50 | 25,88 | 25,31 | 25,62 | 579.200 | | 2000-11-22 | 00:00:00 | 25,56 | 25,62 | 25,31 | 25,38 | 301.200 | | 2000-11-24 | 00:00:00 | 25,38 | 25,62 | 25,38 | 25,44 | 152.200 | | 2000-11-27 | 00:00:00 | 25,50 | 25,88 | 25,31 | 25,31 | 514.000 | | 2000-11-28 | 00:00:00 | 25,31 | 26,00 | 25,31 | 25,44 | 569.000 | | 2000-11-29 | 00:00:00 | 25,25 | 25,75 | 25,25 | 25,62 | 447.600 | | 2000-11-30 | 00:00:00 | 25,75 | 26,31 | 25,25 | 25,94 | 506.400 | | 2000-12-01 | 00:00:00 | 25,81 | 26,19 | 25,62 | 26,19 | 415.400 | | 2000-12-04 | 00:00:00 | 26,19 | 26,50 | 25,94 | 26,31 | 392.400 | | 2000-12-05 | 00:00:00 | 26,19 | 27,00 | 26,19 | 26,62 | 285.600 | | 2000-12-06 | 00:00:00 | 26,50 | 27,38 | 26,50 | 26,56 | 266.600 | | 2000-12-07 | 00:00:00 | 26,62 | 26,81 | 26,31 | 26,31 | 218.800 | | 2000-12-08 | 00:00:00 | 26,31 | 27,38 | 26,25 | 27,06 | 417.200 | | 2000-12-11 | 00:00:00 | 27,00 | 27,12 | 26,81 | 26,81 | 475.000 | | 2000-12-12 | 00:00:00 | 26,88 | 27,00 | 26,50 | 26,75 | 480.800 | | 2000-12-13 | 00:00:00 | 26,81 | 26,94 | 26,69 | 26,75 | 511.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
