(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 26,81 | 26,94 | 26,69 | 26,75 | 511.600 | | 2000-12-14 | 00:00:00 | 26,75 | 27,44 | 26,69 | 27,00 | 473.800 | | 2000-12-15 | 00:00:00 | 26,00 | 26,06 | 25,44 | 25,62 | 894.200 | | 2000-12-18 | 00:00:00 | 25,31 | 25,81 | 24,88 | 25,44 | 369.800 | | 2000-12-19 | 00:00:00 | 25,69 | 26,19 | 25,44 | 26,06 | 198.200 | | 2000-12-20 | 00:00:00 | 26,06 | 26,25 | 23,88 | 24,50 | 513.200 | | 2000-12-21 | 00:00:00 | 24,75 | 24,94 | 24,44 | 24,81 | 509.200 | | 2000-12-22 | 00:00:00 | 24,56 | 24,62 | 24,12 | 24,50 | 369.000 | | 2000-12-26 | 00:00:00 | 24,50 | 25,06 | 24,31 | 24,88 | 290.800 | | 2000-12-27 | 00:00:00 | 25,12 | 25,88 | 25,00 | 25,50 | 460.000 | | 2000-12-28 | 00:00:00 | 25,25 | 25,62 | 24,62 | 25,62 | 760.400 | | 2000-12-29 | 00:00:00 | 25,38 | 26,25 | 25,38 | 25,69 | 588.200 | | 2001-01-02 | 00:00:00 | 25,56 | 26,44 | 25,56 | 26,38 | 422.800 | | 2001-01-03 | 00:00:00 | 25,88 | 28,56 | 25,88 | 28,56 | 2.872.400 | | 2001-01-04 | 00:00:00 | 28,44 | 28,94 | 27,88 | 28,00 | 1.057.200 | | 2001-01-05 | 00:00:00 | 28,00 | 28,06 | 27,06 | 27,50 | 942.200 | | 2001-01-08 | 00:00:00 | 27,25 | 27,31 | 26,88 | 27,12 | 614.000 | | 2001-01-09 | 00:00:00 | 27,19 | 27,62 | 27,06 | 27,12 | 994.200 | | 2001-01-10 | 00:00:00 | 27,12 | 27,62 | 27,06 | 27,44 | 1.332.000 | | 2001-01-11 | 00:00:00 | 27,69 | 28,00 | 27,56 | 27,69 | 603.000 | | 2001-01-12 | 00:00:00 | 27,88 | 27,88 | 27,50 | 27,75 | 261.600 | | 2001-01-16 | 00:00:00 | 27,62 | 28,00 | 27,62 | 28,00 | 363.800 | | 2001-01-17 | 00:00:00 | 27,75 | 28,25 | 27,75 | 28,19 | 457.200 | | 2001-01-18 | 00:00:00 | 28,00 | 28,06 | 27,38 | 27,50 | 1.140.200 | | 2001-01-19 | 00:00:00 | 26,75 | 27,12 | 25,88 | 26,25 | 916.600 | | 2001-01-22 | 00:00:00 | 26,25 | 27,75 | 26,25 | 27,50 | 1.008.800 | | 2001-01-23 | 00:00:00 | 27,50 | 28,25 | 27,50 | 27,62 | 523.200 | | 2001-01-24 | 00:00:00 | 27,62 | 27,81 | 27,56 | 27,56 | 377.800 | | 2001-01-25 | 00:00:00 | 27,56 | 27,88 | 27,50 | 27,69 | 314.000 | | 2001-01-26 | 00:00:00 | 27,81 | 27,94 | 27,50 | 27,88 | 343.400 | | 2001-01-29 | 00:00:00 | 28,00 | 28,24 | 28,00 | 28,05 | 645.000 | | 2001-01-30 | 00:00:00 | 28,15 | 29,20 | 28,11 | 28,47 | 621.600 | | 2001-01-31 | 00:00:00 | 28,25 | 28,62 | 27,97 | 28,00 | 649.200 | | 2001-02-01 | 00:00:00 | 28,10 | 28,33 | 27,80 | 27,98 | 309.800 | | 2001-02-02 | 00:00:00 | 27,80 | 27,90 | 27,22 | 27,25 | 296.000 | | 2001-02-05 | 00:00:00 | 27,35 | 27,42 | 27,19 | 27,35 | 820.000 | | 2001-02-06 | 00:00:00 | 27,34 | 28,15 | 27,34 | 27,84 | 481.000 | | 2001-02-07 | 00:00:00 | 27,50 | 27,80 | 27,50 | 27,55 | 794.000 | | 2001-02-08 | 00:00:00 | 27,65 | 27,90 | 27,51 | 27,58 | 480.400 | | 2001-02-09 | 00:00:00 | 27,60 | 28,25 | 27,56 | 28,04 | 2.133.800 | | 2001-02-12 | 00:00:00 | 28,08 | 28,15 | 27,83 | 27,94 | 306.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
