(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 | | 2001-02-12 | 00:00:00 | 28,08 | 28,15 | 27,83 | 27,94 | 306.800 | | 2001-02-13 | 00:00:00 | 27,93 | 28,70 | 27,93 | 28,35 | 591.800 | | 2001-02-14 | 00:00:00 | 28,30 | 28,40 | 28,00 | 28,00 | 227.400 | | 2001-02-15 | 00:00:00 | 28,00 | 28,20 | 27,90 | 28,00 | 642.600 | | 2001-02-16 | 00:00:00 | 28,00 | 28,10 | 27,85 | 28,00 | 893.200 | | 2001-02-20 | 00:00:00 | 28,00 | 28,15 | 27,90 | 28,07 | 1.743.200 | | 2001-02-21 | 00:00:00 | 28,07 | 28,07 | 27,65 | 27,82 | 435.200 | | 2001-02-22 | 00:00:00 | 27,67 | 28,20 | 27,65 | 28,12 | 801.800 | | 2001-02-23 | 00:00:00 | 28,00 | 28,05 | 26,85 | 27,07 | 678.000 | | 2001-02-26 | 00:00:00 | 27,07 | 27,25 | 26,85 | 27,16 | 432.200 | | 2001-02-27 | 00:00:00 | 27,21 | 27,61 | 27,05 | 27,50 | 511.800 | | 2001-02-28 | 00:00:00 | 27,50 | 27,50 | 26,80 | 26,96 | 616.800 | | 2001-03-01 | 00:00:00 | 27,21 | 27,30 | 26,60 | 27,27 | 1.442.200 | | 2001-03-02 | 00:00:00 | 27,27 | 27,30 | 26,90 | 26,98 | 1.489.200 | | 2001-03-05 | 00:00:00 | 26,98 | 26,99 | 26,58 | 26,75 | 848.200 | | 2001-03-06 | 00:00:00 | 26,70 | 26,86 | 26,50 | 26,75 | 2.166.600 | | 2001-03-07 | 00:00:00 | 26,80 | 26,80 | 26,50 | 26,79 | 7.399.600 | | 2001-03-08 | 00:00:00 | 26,95 | 27,28 | 26,95 | 27,16 | 221.400 | | 2001-03-09 | 00:00:00 | 27,16 | 27,16 | 26,86 | 27,00 | 284.600 | | 2001-03-12 | 00:00:00 | 27,05 | 27,25 | 26,70 | 26,80 | 402.000 | | 2001-03-13 | 00:00:00 | 27,05 | 27,84 | 27,00 | 27,11 | 561.800 | | 2001-03-14 | 00:00:00 | 27,00 | 27,10 | 26,75 | 26,99 | 923.200 | | 2001-03-15 | 00:00:00 | 26,90 | 27,75 | 26,80 | 27,08 | 376.800 | | 2001-03-16 | 00:00:00 | 27,00 | 27,30 | 26,99 | 27,00 | 928.800 | | 2001-03-19 | 00:00:00 | 26,75 | 27,00 | 26,70 | 26,95 | 617.200 | | 2001-03-20 | 00:00:00 | 27,00 | 27,56 | 26,90 | 27,06 | 459.600 | | 2001-03-21 | 00:00:00 | 26,90 | 27,05 | 26,62 | 26,67 | 448.800 | | 2001-03-22 | 00:00:00 | 26,57 | 26,70 | 26,12 | 26,43 | 595.400 | | 2001-03-23 | 00:00:00 | 26,30 | 26,71 | 26,11 | 26,65 | 780.800 | | 2001-03-26 | 00:00:00 | 26,90 | 27,10 | 26,85 | 27,09 | 641.800 | | 2001-03-27 | 00:00:00 | 27,10 | 27,25 | 26,90 | 27,10 | 628.600 | | 2001-03-28 | 00:00:00 | 27,10 | 27,23 | 27,02 | 27,07 | 286.800 | | 2001-03-29 | 00:00:00 | 26,82 | 27,18 | 26,70 | 27,00 | 874.200 | | 2001-03-30 | 00:00:00 | 27,00 | 27,64 | 26,95 | 27,56 | 703.400 | | 2001-04-02 | 00:00:00 | 27,95 | 28,19 | 26,98 | 27,22 | 504.800 | | 2001-04-03 | 00:00:00 | 27,00 | 27,20 | 26,50 | 26,61 | 1.840.400 | | 2001-04-04 | 00:00:00 | 26,36 | 26,65 | 26,35 | 26,50 | 580.000 | | 2001-04-05 | 00:00:00 | 26,40 | 26,96 | 26,21 | 26,96 | 1.000.800 | | 2001-04-06 | 00:00:00 | 27,21 | 27,21 | 26,70 | 26,94 | 646.400 | | 2001-04-09 | 00:00:00 | 27,40 | 28,20 | 27,38 | 28,18 | 550.800 | | 2001-04-10 | 00:00:00 | 28,03 | 29,10 | 27,98 | 29,05 | 761.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
