(Login BolsaPT & Canal Forex) |
|
 Motorola - [Ticker: MOT] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 MOT de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 14,66 | 15,96 | 14,66 | 15,55 | 9.301.700 | | 2001-06-08 | 00:00:00 | 15,55 | 15,55 | 15,10 | 15,20 | 5.241.600 | | 2001-06-11 | 00:00:00 | 14,88 | 14,99 | 14,66 | 14,86 | 4.334.400 | | 2001-06-12 | 00:00:00 | 14,20 | 14,25 | 13,50 | 14,00 | 16.838.500 | | 2001-06-13 | 00:00:00 | 14,55 | 14,88 | 14,30 | 14,88 | 10.405.400 | | 2001-06-14 | 00:00:00 | 14,20 | 14,54 | 13,75 | 13,93 | 12.998.900 | | 2001-06-15 | 00:00:00 | 13,50 | 14,30 | 13,26 | 14,25 | 16.111.900 | | 2001-06-18 | 00:00:00 | 13,83 | 14,10 | 13,01 | 13,07 | 11.719.400 | | 2001-06-19 | 00:00:00 | 13,50 | 13,75 | 13,11 | 13,16 | 11.402.200 | | 2001-06-20 | 00:00:00 | 13,15 | 13,65 | 12,80 | 13,48 | 12.478.800 | | 2001-06-21 | 00:00:00 | 13,80 | 14,39 | 13,77 | 14,05 | 13.699.200 | | 2001-06-22 | 00:00:00 | 14,40 | 15,24 | 14,15 | 14,55 | 12.243.800 | | 2001-06-25 | 00:00:00 | 14,27 | 14,72 | 14,18 | 14,55 | 8.212.900 | | 2001-06-26 | 00:00:00 | 14,54 | 14,90 | 14,29 | 14,65 | 14.675.600 | | 2001-06-27 | 00:00:00 | 14,75 | 15,60 | 14,70 | 15,08 | 10.830.800 | | 2001-06-28 | 00:00:00 | 15,15 | 15,94 | 15,15 | 15,47 | 9.708.500 | | 2001-06-29 | 00:00:00 | 15,58 | 16,75 | 15,32 | 16,56 | 17.592.500 | | 2001-07-02 | 00:00:00 | 16,50 | 17,04 | 16,14 | 16,77 | 12.573.000 | | 2001-07-03 | 00:00:00 | 16,60 | 16,95 | 16,45 | 16,90 | 4.862.200 | | 2001-07-05 | 00:00:00 | 16,50 | 16,52 | 15,84 | 16,01 | 7.427.100 | | 2001-07-06 | 00:00:00 | 15,63 | 15,70 | 15,21 | 15,37 | 6.996.600 | | 2001-07-09 | 00:00:00 | 15,21 | 15,79 | 15,04 | 15,37 | 9.591.500 | | 2001-07-10 | 00:00:00 | 15,73 | 15,82 | 15,30 | 15,50 | 11.874.900 | | 2001-07-11 | 00:00:00 | 15,00 | 15,84 | 14,25 | 15,67 | 15.905.500 | | 2001-07-12 | 00:00:00 | 17,02 | 18,62 | 17,00 | 18,15 | 40.478.600 | | 2001-07-13 | 00:00:00 | 17,75 | 17,90 | 17,35 | 17,59 | 13.331.600 | | 2001-07-16 | 00:00:00 | 17,58 | 17,97 | 17,09 | 17,15 | 9.381.200 | | 2001-07-17 | 00:00:00 | 17,25 | 18,13 | 16,99 | 18,11 | 10.251.000 | | 2001-07-18 | 00:00:00 | 17,70 | 17,96 | 17,44 | 17,58 | 8.380.700 | | 2001-07-19 | 00:00:00 | 18,20 | 19,15 | 18,10 | 19,14 | 19.593.800 | | 2001-07-20 | 00:00:00 | 18,69 | 19,13 | 18,40 | 18,50 | 12.845.000 | | 2001-07-23 | 00:00:00 | 19,00 | 19,00 | 17,95 | 18,05 | 8.953.400 | | 2001-07-24 | 00:00:00 | 18,04 | 18,05 | 17,17 | 17,40 | 8.820.500 | | 2001-07-25 | 00:00:00 | 17,41 | 17,70 | 17,05 | 17,28 | 9.836.200 | | 2001-07-26 | 00:00:00 | 17,40 | 18,89 | 17,28 | 18,55 | 15.222.100 | | 2001-07-27 | 00:00:00 | 18,95 | 19,21 | 18,86 | 19,00 | 15.154.400 | | 2001-07-30 | 00:00:00 | 19,30 | 19,45 | 18,90 | 19,03 | 12.112.100 | | 2001-07-31 | 00:00:00 | 19,15 | 19,15 | 18,45 | 18,69 | 14.711.800 | | 2001-08-01 | 00:00:00 | 19,00 | 19,39 | 18,70 | 19,14 | 12.002.500 | | 2001-08-02 | 00:00:00 | 19,15 | 19,49 | 19,15 | 19,40 | 12.895.400 | | 2001-08-03 | 00:00:00 | 18,72 | 18,87 | 18,37 | 18,63 | 8.407.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
