(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 14,06 | 14,83 | 13,83 | 14,55 | 9.058.700 | 2002-04-02 | 00:00:00 | 14,55 | 14,69 | 14,41 | 14,55 | 10.812.800 | 2002-04-03 | 00:00:00 | 14,50 | 14,67 | 14,21 | 14,25 | 8.595.600 | 2002-04-04 | 00:00:00 | 14,20 | 14,29 | 13,90 | 13,90 | 11.775.500 | 2002-04-05 | 00:00:00 | 13,97 | 14,20 | 13,41 | 13,80 | 9.995.500 | 2002-04-08 | 00:00:00 | 13,35 | 14,08 | 13,21 | 13,94 | 10.183.900 | 2002-04-09 | 00:00:00 | 13,85 | 14,11 | 13,43 | 13,85 | 8.939.200 | 2002-04-10 | 00:00:00 | 13,90 | 14,50 | 13,75 | 13,85 | 13.270.400 | 2002-04-11 | 00:00:00 | 13,50 | 13,85 | 13,39 | 13,60 | 7.412.800 | 2002-04-12 | 00:00:00 | 13,25 | 13,57 | 13,15 | 13,44 | 9.926.100 | 2002-04-15 | 00:00:00 | 13,95 | 13,95 | 13,56 | 13,66 | 8.685.500 | 2002-04-16 | 00:00:00 | 14,50 | 15,00 | 14,25 | 15,00 | 18.714.800 | 2002-04-17 | 00:00:00 | 15,80 | 16,33 | 15,45 | 16,33 | 32.751.000 | 2002-04-18 | 00:00:00 | 15,90 | 16,05 | 15,40 | 15,90 | 17.009.700 | 2002-04-19 | 00:00:00 | 16,10 | 16,21 | 15,60 | 15,91 | 10.370.600 | 2002-04-22 | 00:00:00 | 15,02 | 15,72 | 15,01 | 15,65 | 10.889.200 | 2002-04-23 | 00:00:00 | 15,50 | 15,70 | 14,65 | 14,71 | 11.879.000 | 2002-04-24 | 00:00:00 | 14,80 | 15,06 | 14,45 | 14,45 | 8.940.400 | 2002-04-25 | 00:00:00 | 14,45 | 14,98 | 14,29 | 14,82 | 6.558.100 | 2002-04-26 | 00:00:00 | 14,98 | 15,15 | 14,62 | 15,00 | 12.453.400 | 2002-04-29 | 00:00:00 | 15,02 | 15,72 | 14,85 | 15,17 | 10.804.600 | 2002-04-30 | 00:00:00 | 15,17 | 15,66 | 15,15 | 15,40 | 12.379.100 | 2002-05-01 | 00:00:00 | 15,52 | 15,56 | 14,89 | 15,44 | 10.881.200 | 2002-05-02 | 00:00:00 | 15,27 | 15,50 | 15,17 | 15,35 | 7.555.500 | 2002-05-03 | 00:00:00 | 15,15 | 15,20 | 14,71 | 14,89 | 6.746.800 | 2002-05-06 | 00:00:00 | 14,90 | 15,10 | 14,44 | 14,44 | 8.962.000 | 2002-05-07 | 00:00:00 | 14,60 | 14,85 | 14,38 | 14,69 | 11.028.700 | 2002-05-08 | 00:00:00 | 15,05 | 16,00 | 15,00 | 15,90 | 15.881.000 | 2002-05-09 | 00:00:00 | 15,90 | 15,90 | 15,26 | 15,30 | 7.969.000 | 2002-05-10 | 00:00:00 | 15,49 | 15,49 | 14,76 | 14,76 | 6.583.500 | 2002-05-13 | 00:00:00 | 14,77 | 15,90 | 14,77 | 15,90 | 7.373.300 | 2002-05-14 | 00:00:00 | 16,08 | 16,30 | 16,01 | 16,20 | 11.590.400 | 2002-05-15 | 00:00:00 | 16,00 | 16,74 | 15,80 | 16,29 | 13.210.100 | 2002-05-16 | 00:00:00 | 16,54 | 16,70 | 16,32 | 16,70 | 7.828.300 | 2002-05-17 | 00:00:00 | 16,80 | 16,90 | 16,37 | 16,78 | 8.225.900 | 2002-05-20 | 00:00:00 | 16,78 | 17,06 | 16,50 | 16,80 | 8.568.300 | 2002-05-21 | 00:00:00 | 17,00 | 17,11 | 16,36 | 16,40 | 9.552.300 | 2002-05-22 | 00:00:00 | 16,45 | 16,77 | 16,34 | 16,50 | 7.606.100 | 2002-05-23 | 00:00:00 | 16,88 | 17,12 | 16,68 | 16,95 | 9.282.600 | 2002-05-24 | 00:00:00 | 16,71 | 16,95 | 16,56 | 16,85 | 5.638.500 | 2002-05-28 | 00:00:00 | 16,85 | 16,91 | 16,30 | 16,67 | 7.532.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|