(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 10,31 | 10,54 | 10,00 | 10,12 | 10.743.500 | | 2002-09-20 | 00:00:00 | 10,61 | 10,83 | 10,32 | 10,48 | 14.553.800 | | 2002-09-23 | 00:00:00 | 10,10 | 10,42 | 10,07 | 10,12 | 7.044.700 | | 2002-09-24 | 00:00:00 | 10,05 | 10,37 | 9,92 | 10,05 | 10.456.600 | | 2002-09-25 | 00:00:00 | 10,54 | 11,12 | 10,21 | 10,76 | 14.110.500 | | 2002-09-26 | 00:00:00 | 11,02 | 11,18 | 10,52 | 10,64 | 14.581.000 | | 2002-09-27 | 00:00:00 | 10,30 | 10,85 | 10,26 | 10,29 | 9.730.300 | | 2002-09-30 | 00:00:00 | 10,00 | 10,50 | 9,81 | 10,18 | 12.006.300 | | 2002-10-01 | 00:00:00 | 10,31 | 10,54 | 10,08 | 10,48 | 12.014.200 | | 2002-10-02 | 00:00:00 | 10,40 | 10,90 | 10,10 | 10,15 | 9.782.000 | | 2002-10-03 | 00:00:00 | 10,67 | 10,84 | 10,30 | 10,46 | 13.413.800 | | 2002-10-04 | 00:00:00 | 10,55 | 10,75 | 10,00 | 10,01 | 10.673.200 | | 2002-10-07 | 00:00:00 | 9,82 | 10,11 | 9,50 | 9,50 | 10.329.500 | | 2002-10-08 | 00:00:00 | 9,70 | 9,79 | 8,65 | 9,75 | 19.589.100 | | 2002-10-09 | 00:00:00 | 9,05 | 9,26 | 8,07 | 8,30 | 29.842.000 | | 2002-10-10 | 00:00:00 | 8,42 | 9,26 | 8,40 | 9,09 | 25.574.500 | | 2002-10-11 | 00:00:00 | 9,68 | 10,08 | 9,55 | 9,97 | 16.069.300 | | 2002-10-14 | 00:00:00 | 9,90 | 10,23 | 9,67 | 10,10 | 9.668.100 | | 2002-10-15 | 00:00:00 | 10,60 | 10,75 | 9,87 | 10,10 | 21.510.200 | | 2002-10-16 | 00:00:00 | 8,01 | 8,60 | 7,34 | 7,85 | 81.371.800 | | 2002-10-17 | 00:00:00 | 8,00 | 8,15 | 7,30 | 8,05 | 51.346.800 | | 2002-10-18 | 00:00:00 | 7,75 | 8,04 | 7,60 | 7,77 | 21.199.800 | | 2002-10-21 | 00:00:00 | 7,77 | 7,90 | 7,50 | 7,81 | 19.239.200 | | 2002-10-22 | 00:00:00 | 7,58 | 8,14 | 7,53 | 8,14 | 18.933.000 | | 2002-10-23 | 00:00:00 | 8,09 | 8,80 | 8,01 | 8,80 | 19.130.900 | | 2002-10-24 | 00:00:00 | 9,00 | 9,06 | 8,70 | 8,74 | 16.005.900 | | 2002-10-25 | 00:00:00 | 8,52 | 8,90 | 8,52 | 8,90 | 8.926.500 | | 2002-10-28 | 00:00:00 | 9,00 | 9,14 | 8,93 | 9,00 | 8.831.300 | | 2002-10-29 | 00:00:00 | 9,00 | 9,12 | 8,31 | 8,88 | 9.749.100 | | 2002-10-30 | 00:00:00 | 8,84 | 9,28 | 8,60 | 9,18 | 11.020.100 | | 2002-10-31 | 00:00:00 | 9,18 | 9,51 | 9,10 | 9,17 | 11.738.500 | | 2002-11-01 | 00:00:00 | 8,99 | 9,47 | 8,78 | 9,42 | 10.805.900 | | 2002-11-04 | 00:00:00 | 9,75 | 10,12 | 9,65 | 9,98 | 14.228.900 | | 2002-11-05 | 00:00:00 | 9,99 | 10,09 | 9,67 | 9,85 | 10.295.800 | | 2002-11-06 | 00:00:00 | 9,81 | 9,91 | 9,53 | 9,62 | 11.135.400 | | 2002-11-07 | 00:00:00 | 9,26 | 9,46 | 9,00 | 9,02 | 11.262.300 | | 2002-11-08 | 00:00:00 | 9,02 | 9,02 | 8,67 | 8,80 | 9.994.000 | | 2002-11-11 | 00:00:00 | 8,61 | 8,72 | 8,35 | 8,38 | 6.470.300 | | 2002-11-12 | 00:00:00 | 8,60 | 8,90 | 8,60 | 8,75 | 13.635.000 | | 2002-11-13 | 00:00:00 | 8,74 | 8,92 | 8,52 | 8,75 | 12.567.100 | | 2002-11-14 | 00:00:00 | 9,00 | 9,24 | 8,93 | 9,07 | 9.838.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
