(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 16,35 | 17,12 | 16,35 | 16,90 | 8.519.600 | | 2001-12-04 | 00:00:00 | 17,05 | 17,15 | 16,68 | 17,05 | 9.907.900 | | 2001-12-05 | 00:00:00 | 17,60 | 18,02 | 17,44 | 17,89 | 13.650.600 | | 2001-12-06 | 00:00:00 | 17,89 | 17,89 | 17,00 | 17,30 | 20.289.100 | | 2001-12-07 | 00:00:00 | 17,05 | 17,26 | 16,41 | 16,84 | 14.372.900 | | 2001-12-10 | 00:00:00 | 16,54 | 17,09 | 16,42 | 16,65 | 8.256.700 | | 2001-12-11 | 00:00:00 | 16,90 | 17,05 | 16,59 | 16,82 | 10.113.400 | | 2001-12-12 | 00:00:00 | 16,70 | 16,93 | 16,37 | 16,92 | 8.470.400 | | 2001-12-13 | 00:00:00 | 16,45 | 16,50 | 16,09 | 16,15 | 11.368.400 | | 2001-12-14 | 00:00:00 | 16,11 | 16,49 | 15,84 | 16,26 | 9.825.500 | | 2001-12-17 | 00:00:00 | 16,03 | 16,63 | 16,00 | 16,27 | 8.537.200 | | 2001-12-18 | 00:00:00 | 16,60 | 16,72 | 16,43 | 16,61 | 9.388.700 | | 2001-12-19 | 00:00:00 | 15,90 | 16,04 | 15,50 | 15,76 | 24.307.600 | | 2001-12-20 | 00:00:00 | 15,28 | 15,54 | 15,01 | 15,25 | 12.522.200 | | 2001-12-21 | 00:00:00 | 15,25 | 15,50 | 14,87 | 14,99 | 18.025.400 | | 2001-12-24 | 00:00:00 | 14,99 | 14,99 | 14,78 | 14,85 | 4.455.800 | | 2001-12-26 | 00:00:00 | 14,81 | 15,10 | 14,70 | 14,80 | 8.501.000 | | 2001-12-27 | 00:00:00 | 14,90 | 14,98 | 14,70 | 14,81 | 9.880.500 | | 2001-12-28 | 00:00:00 | 14,81 | 15,00 | 14,70 | 14,90 | 9.216.000 | | 2001-12-31 | 00:00:00 | 14,81 | 15,32 | 14,72 | 15,02 | 12.823.900 | | 2002-01-02 | 00:00:00 | 15,09 | 15,54 | 14,92 | 15,54 | 13.273.100 | | 2002-01-03 | 00:00:00 | 15,65 | 16,00 | 15,50 | 15,90 | 13.458.200 | | 2002-01-04 | 00:00:00 | 16,05 | 16,24 | 15,36 | 15,55 | 11.333.200 | | 2002-01-07 | 00:00:00 | 15,63 | 15,80 | 15,00 | 15,17 | 9.281.000 | | 2002-01-08 | 00:00:00 | 15,00 | 15,27 | 14,77 | 14,80 | 10.892.100 | | 2002-01-09 | 00:00:00 | 14,95 | 14,98 | 14,42 | 14,46 | 12.860.900 | | 2002-01-10 | 00:00:00 | 14,41 | 14,99 | 14,02 | 14,10 | 13.895.100 | | 2002-01-11 | 00:00:00 | 14,25 | 14,47 | 14,00 | 14,34 | 7.992.300 | | 2002-01-14 | 00:00:00 | 14,30 | 14,40 | 13,95 | 14,19 | 7.882.200 | | 2002-01-15 | 00:00:00 | 14,40 | 14,47 | 13,80 | 14,08 | 9.977.600 | | 2002-01-16 | 00:00:00 | 13,55 | 14,25 | 13,49 | 13,90 | 15.005.800 | | 2002-01-17 | 00:00:00 | 14,23 | 14,43 | 14,05 | 14,25 | 10.029.600 | | 2002-01-18 | 00:00:00 | 13,90 | 14,30 | 13,75 | 14,25 | 9.899.200 | | 2002-01-22 | 00:00:00 | 14,10 | 14,22 | 13,53 | 13,53 | 10.574.200 | | 2002-01-23 | 00:00:00 | 13,72 | 13,89 | 13,12 | 13,56 | 22.913.400 | | 2002-01-24 | 00:00:00 | 13,54 | 13,87 | 13,40 | 13,50 | 24.529.100 | | 2002-01-25 | 00:00:00 | 13,35 | 13,83 | 13,25 | 13,50 | 12.799.400 | | 2002-01-28 | 00:00:00 | 13,58 | 13,75 | 13,51 | 13,53 | 8.532.900 | | 2002-01-29 | 00:00:00 | 13,54 | 14,00 | 13,30 | 13,45 | 13.550.900 | | 2002-01-30 | 00:00:00 | 13,49 | 13,66 | 12,78 | 13,40 | 13.790.200 | | 2002-01-31 | 00:00:00 | 13,31 | 13,55 | 13,12 | 13,31 | 13.654.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
