(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 9,00 | 9,24 | 8,93 | 9,07 | 9.838.000 | | 2002-11-15 | 00:00:00 | 9,01 | 9,18 | 8,92 | 9,04 | 9.536.500 | | 2002-11-18 | 00:00:00 | 9,22 | 9,51 | 9,18 | 9,37 | 10.318.100 | | 2002-11-19 | 00:00:00 | 9,45 | 9,46 | 8,86 | 8,91 | 11.304.100 | | 2002-11-20 | 00:00:00 | 8,81 | 9,35 | 8,80 | 9,35 | 11.676.000 | | 2002-11-21 | 00:00:00 | 9,50 | 10,47 | 9,44 | 10,41 | 27.482.500 | | 2002-11-22 | 00:00:00 | 10,15 | 10,68 | 10,03 | 10,51 | 16.337.800 | | 2002-11-25 | 00:00:00 | 10,60 | 11,03 | 10,42 | 10,52 | 16.172.800 | | 2002-11-26 | 00:00:00 | 10,52 | 11,14 | 10,31 | 10,93 | 18.814.300 | | 2002-11-27 | 00:00:00 | 11,00 | 11,82 | 10,96 | 11,38 | 18.551.500 | | 2002-11-29 | 00:00:00 | 11,70 | 11,70 | 11,24 | 11,24 | 5.170.600 | | 2002-12-02 | 00:00:00 | 11,90 | 12,25 | 11,43 | 11,70 | 17.909.400 | | 2002-12-03 | 00:00:00 | 11,00 | 11,20 | 10,46 | 10,51 | 20.614.700 | | 2002-12-04 | 00:00:00 | 10,07 | 10,16 | 9,65 | 9,98 | 23.130.900 | | 2002-12-05 | 00:00:00 | 10,36 | 10,36 | 9,85 | 9,85 | 11.700.900 | | 2002-12-06 | 00:00:00 | 9,60 | 10,00 | 9,51 | 9,87 | 10.701.600 | | 2002-12-09 | 00:00:00 | 9,25 | 9,90 | 9,23 | 9,23 | 9.847.400 | | 2002-12-10 | 00:00:00 | 9,10 | 9,22 | 8,87 | 9,22 | 19.546.100 | | 2002-12-11 | 00:00:00 | 9,00 | 9,64 | 8,99 | 9,59 | 11.171.300 | | 2002-12-12 | 00:00:00 | 9,65 | 10,01 | 9,45 | 9,53 | 10.604.800 | | 2002-12-13 | 00:00:00 | 9,41 | 9,67 | 9,29 | 9,52 | 8.052.800 | | 2002-12-16 | 00:00:00 | 9,65 | 9,94 | 9,55 | 9,77 | 9.217.800 | | 2002-12-17 | 00:00:00 | 9,52 | 9,95 | 9,45 | 9,50 | 9.648.000 | | 2002-12-18 | 00:00:00 | 9,39 | 9,40 | 9,13 | 9,22 | 8.924.800 | | 2002-12-19 | 00:00:00 | 9,05 | 9,37 | 8,89 | 8,89 | 12.061.500 | | 2002-12-20 | 00:00:00 | 8,90 | 9,14 | 8,73 | 8,96 | 17.196.700 | | 2002-12-23 | 00:00:00 | 8,71 | 9,03 | 8,71 | 8,93 | 8.702.200 | | 2002-12-24 | 00:00:00 | 8,90 | 8,98 | 8,66 | 8,74 | 3.593.600 | | 2002-12-26 | 00:00:00 | 8,95 | 9,14 | 8,81 | 8,95 | 7.107.900 | | 2002-12-27 | 00:00:00 | 8,79 | 9,03 | 8,78 | 9,00 | 7.440.400 | | 2002-12-30 | 00:00:00 | 9,00 | 9,07 | 8,49 | 8,68 | 13.355.600 | | 2002-12-31 | 00:00:00 | 8,69 | 8,75 | 8,46 | 8,65 | 9.240.600 | | 2003-01-02 | 00:00:00 | 8,92 | 9,27 | 8,65 | 9,20 | 9.880.700 | | 2003-01-03 | 00:00:00 | 9,12 | 9,44 | 9,06 | 9,17 | 8.660.700 | | 2003-01-06 | 00:00:00 | 9,36 | 9,97 | 9,32 | 9,70 | 17.093.300 | | 2003-01-07 | 00:00:00 | 9,80 | 10,02 | 9,61 | 9,69 | 10.755.000 | | 2003-01-08 | 00:00:00 | 9,80 | 9,82 | 9,45 | 9,66 | 12.017.800 | | 2003-01-09 | 00:00:00 | 9,75 | 10,03 | 9,72 | 9,90 | 13.123.700 | | 2003-01-10 | 00:00:00 | 9,76 | 10,08 | 9,68 | 9,93 | 10.049.200 | | 2003-01-13 | 00:00:00 | 9,72 | 9,85 | 9,26 | 9,45 | 18.161.600 | | 2003-01-14 | 00:00:00 | 9,45 | 9,61 | 9,30 | 9,46 | 10.233.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
