(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-04-10 | 00:00:00 | 28,03 | 29,10 | 27,98 | 29,05 | 761.000 | 2001-04-11 | 00:00:00 | 30,00 | 30,10 | 28,40 | 28,85 | 1.146.000 | 2001-04-12 | 00:00:00 | 28,30 | 28,90 | 28,30 | 28,54 | 577.800 | 2001-04-16 | 00:00:00 | 28,90 | 29,15 | 28,76 | 29,05 | 842.800 | 2001-04-17 | 00:00:00 | 29,00 | 29,82 | 28,90 | 29,82 | 663.000 | 2001-04-18 | 00:00:00 | 30,00 | 31,00 | 29,95 | 30,61 | 1.329.800 | 2001-04-19 | 00:00:00 | 30,65 | 32,60 | 30,60 | 31,31 | 1.179.800 | 2001-04-20 | 00:00:00 | 30,81 | 31,15 | 30,80 | 30,95 | 1.236.200 | 2001-04-23 | 00:00:00 | 30,85 | 30,95 | 30,20 | 30,34 | 660.400 | 2001-04-24 | 00:00:00 | 30,50 | 30,95 | 30,15 | 30,35 | 451.800 | 2001-04-25 | 00:00:00 | 30,35 | 31,14 | 30,33 | 31,14 | 469.400 | 2001-04-26 | 00:00:00 | 31,00 | 31,10 | 30,40 | 30,40 | 463.800 | 2001-04-27 | 00:00:00 | 30,60 | 31,60 | 30,55 | 31,42 | 384.800 | 2001-04-30 | 00:00:00 | 31,37 | 31,46 | 31,21 | 31,36 | 592.200 | 2001-05-01 | 00:00:00 | 31,38 | 31,49 | 31,15 | 31,47 | 642.000 | 2001-05-02 | 00:00:00 | 31,46 | 31,50 | 31,15 | 31,41 | 285.600 | 2001-05-03 | 00:00:00 | 31,31 | 31,45 | 30,75 | 31,16 | 340.800 | 2001-05-04 | 00:00:00 | 31,41 | 31,41 | 30,85 | 31,00 | 1.055.000 | 2001-05-07 | 00:00:00 | 30,96 | 31,21 | 30,16 | 31,11 | 557.200 | 2001-05-08 | 00:00:00 | 31,00 | 31,14 | 30,40 | 30,96 | 370.200 | 2001-05-09 | 00:00:00 | 30,85 | 31,25 | 30,76 | 31,21 | 524.600 | 2001-05-10 | 00:00:00 | 31,41 | 31,41 | 30,85 | 31,04 | 389.400 | 2001-05-11 | 00:00:00 | 31,00 | 31,10 | 30,89 | 31,00 | 555.000 | 2001-05-14 | 00:00:00 | 31,00 | 31,00 | 30,76 | 30,92 | 284.800 | 2001-05-15 | 00:00:00 | 31,00 | 32,44 | 31,00 | 31,78 | 810.400 | 2001-05-16 | 00:00:00 | 31,73 | 32,10 | 31,73 | 31,93 | 946.400 | 2001-05-17 | 00:00:00 | 32,00 | 32,49 | 32,00 | 32,32 | 584.600 | 2001-05-18 | 00:00:00 | 32,90 | 32,99 | 32,62 | 32,66 | 538.200 | 2001-05-21 | 00:00:00 | 32,70 | 33,18 | 32,70 | 33,07 | 522.600 | 2001-05-22 | 00:00:00 | 33,00 | 33,07 | 32,65 | 32,65 | 481.800 | 2001-05-23 | 00:00:00 | 32,65 | 32,99 | 32,44 | 32,79 | 302.400 | 2001-05-24 | 00:00:00 | 32,65 | 32,79 | 32,55 | 32,65 | 310.600 | 2001-05-25 | 00:00:00 | 32,69 | 32,99 | 32,41 | 32,46 | 201.600 | 2001-05-29 | 00:00:00 | 32,56 | 32,85 | 32,50 | 32,75 | 377.400 | 2001-05-30 | 00:00:00 | 32,75 | 32,78 | 31,50 | 32,00 | 406.600 | 2001-05-31 | 00:00:00 | 32,01 | 32,45 | 31,90 | 32,08 | 443.600 | 2001-06-01 | 00:00:00 | 32,00 | 32,65 | 32,00 | 32,30 | 194.000 | 2001-06-04 | 00:00:00 | 32,30 | 33,13 | 32,30 | 32,50 | 386.600 | 2001-06-05 | 00:00:00 | 32,50 | 33,75 | 32,50 | 33,40 | 523.000 | 2001-06-06 | 00:00:00 | 33,45 | 33,96 | 33,30 | 33,56 | 490.800 | 2001-06-07 | 00:00:00 | 33,31 | 34,25 | 33,31 | 33,74 | 604.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|