(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 16,85 | 16,91 | 16,30 | 16,67 | 7.532.300 | 2002-05-29 | 00:00:00 | 16,37 | 16,47 | 15,92 | 15,99 | 9.146.700 | 2002-05-30 | 00:00:00 | 15,60 | 15,92 | 15,22 | 15,78 | 11.156.700 | 2002-05-31 | 00:00:00 | 15,63 | 16,06 | 15,62 | 15,99 | 9.596.700 | 2002-06-03 | 00:00:00 | 15,74 | 15,90 | 15,13 | 15,35 | 6.583.700 | 2002-06-04 | 00:00:00 | 15,25 | 15,64 | 15,05 | 15,64 | 7.320.000 | 2002-06-05 | 00:00:00 | 15,45 | 15,64 | 15,13 | 15,42 | 7.472.700 | 2002-06-06 | 00:00:00 | 15,27 | 15,31 | 14,51 | 14,75 | 12.217.600 | 2002-06-07 | 00:00:00 | 14,00 | 15,04 | 13,77 | 14,82 | 11.791.900 | 2002-06-10 | 00:00:00 | 14,75 | 15,25 | 14,54 | 15,25 | 6.287.000 | 2002-06-11 | 00:00:00 | 15,28 | 15,35 | 14,40 | 14,45 | 11.586.100 | 2002-06-12 | 00:00:00 | 14,22 | 15,75 | 14,22 | 15,66 | 26.268.300 | 2002-06-13 | 00:00:00 | 15,66 | 16,14 | 15,55 | 15,86 | 14.715.300 | 2002-06-14 | 00:00:00 | 15,03 | 15,72 | 14,90 | 15,60 | 15.157.600 | 2002-06-17 | 00:00:00 | 15,60 | 16,59 | 15,60 | 16,40 | 12.238.700 | 2002-06-18 | 00:00:00 | 16,05 | 16,98 | 16,04 | 16,18 | 8.752.400 | 2002-06-19 | 00:00:00 | 16,00 | 16,16 | 15,46 | 15,50 | 10.730.400 | 2002-06-20 | 00:00:00 | 15,74 | 15,90 | 14,74 | 14,78 | 14.845.800 | 2002-06-21 | 00:00:00 | 14,50 | 15,01 | 14,49 | 14,91 | 19.276.800 | 2002-06-24 | 00:00:00 | 14,70 | 14,89 | 14,35 | 14,42 | 14.522.800 | 2002-06-25 | 00:00:00 | 14,85 | 15,35 | 14,11 | 14,28 | 14.799.300 | 2002-06-26 | 00:00:00 | 13,52 | 14,20 | 13,45 | 14,04 | 17.616.500 | 2002-06-27 | 00:00:00 | 14,59 | 14,71 | 14,10 | 14,45 | 13.348.000 | 2002-06-28 | 00:00:00 | 14,35 | 14,93 | 14,27 | 14,59 | 14.247.900 | 2002-07-01 | 00:00:00 | 14,75 | 15,02 | 14,15 | 14,30 | 9.482.200 | 2002-07-02 | 00:00:00 | 14,29 | 14,55 | 13,64 | 14,16 | 11.048.800 | 2002-07-03 | 00:00:00 | 13,75 | 14,61 | 13,75 | 14,51 | 10.255.300 | 2002-07-05 | 00:00:00 | 16,00 | 16,05 | 14,54 | 15,15 | 6.693.900 | 2002-07-08 | 00:00:00 | 15,15 | 15,22 | 14,64 | 14,67 | 8.991.000 | 2002-07-09 | 00:00:00 | 14,60 | 15,04 | 14,55 | 14,60 | 9.764.400 | 2002-07-10 | 00:00:00 | 14,55 | 14,60 | 13,85 | 13,98 | 12.651.400 | 2002-07-11 | 00:00:00 | 13,31 | 13,64 | 12,51 | 13,45 | 27.272.400 | 2002-07-12 | 00:00:00 | 13,45 | 13,95 | 13,29 | 13,76 | 12.813.600 | 2002-07-15 | 00:00:00 | 13,37 | 13,84 | 13,19 | 13,84 | 11.483.000 | 2002-07-16 | 00:00:00 | 13,80 | 14,76 | 13,63 | 14,53 | 18.940.100 | 2002-07-17 | 00:00:00 | 15,25 | 15,45 | 14,80 | 15,15 | 19.859.300 | 2002-07-18 | 00:00:00 | 15,00 | 15,20 | 14,75 | 15,00 | 14.027.100 | 2002-07-19 | 00:00:00 | 15,00 | 15,05 | 14,38 | 14,86 | 12.385.300 | 2002-07-22 | 00:00:00 | 14,66 | 14,80 | 13,83 | 14,12 | 12.760.500 | 2002-07-23 | 00:00:00 | 13,40 | 14,00 | 13,25 | 13,40 | 18.611.600 | 2002-07-24 | 00:00:00 | 12,79 | 13,73 | 12,64 | 13,46 | 17.663.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|