(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 22,62 | 22,87 | 21,00 | 21,56 | 16.256.000 | | 2000-10-18 | 00:00:00 | 20,12 | 21,94 | 20,00 | 20,75 | 23.038.400 | | 2000-10-19 | 00:00:00 | 22,69 | 23,44 | 22,31 | 23,00 | 23.481.300 | | 2000-10-20 | 00:00:00 | 22,44 | 23,69 | 22,19 | 23,37 | 15.662.100 | | 2000-10-23 | 00:00:00 | 23,37 | 24,50 | 23,00 | 23,75 | 13.522.900 | | 2000-10-24 | 00:00:00 | 23,94 | 24,00 | 22,56 | 22,81 | 10.424.300 | | 2000-10-25 | 00:00:00 | 22,81 | 22,94 | 20,12 | 21,25 | 17.981.200 | | 2000-10-26 | 00:00:00 | 21,50 | 21,94 | 20,75 | 21,81 | 14.408.100 | | 2000-10-27 | 00:00:00 | 21,75 | 22,19 | 21,25 | 21,87 | 10.767.700 | | 2000-10-30 | 00:00:00 | 21,87 | 22,62 | 21,69 | 22,50 | 10.375.200 | | 2000-10-31 | 00:00:00 | 23,06 | 24,94 | 23,00 | 24,94 | 16.834.000 | | 2000-11-01 | 00:00:00 | 24,25 | 24,75 | 23,56 | 24,31 | 10.317.500 | | 2000-11-02 | 00:00:00 | 24,62 | 25,50 | 24,50 | 24,56 | 12.672.700 | | 2000-11-03 | 00:00:00 | 24,75 | 25,50 | 24,69 | 25,50 | 10.710.000 | | 2000-11-06 | 00:00:00 | 25,50 | 26,25 | 24,31 | 24,69 | 9.712.800 | | 2000-11-07 | 00:00:00 | 24,37 | 24,56 | 23,69 | 24,12 | 8.469.500 | | 2000-11-08 | 00:00:00 | 24,44 | 24,44 | 23,00 | 23,25 | 8.292.700 | | 2000-11-09 | 00:00:00 | 22,50 | 23,25 | 22,06 | 22,94 | 9.843.600 | | 2000-11-10 | 00:00:00 | 22,31 | 22,44 | 21,50 | 21,75 | 10.237.100 | | 2000-11-13 | 00:00:00 | 21,00 | 23,12 | 20,94 | 22,81 | 14.963.000 | | 2000-11-14 | 00:00:00 | 23,56 | 24,81 | 23,56 | 24,00 | 13.197.300 | | 2000-11-15 | 00:00:00 | 23,81 | 24,62 | 23,12 | 23,75 | 9.913.900 | | 2000-11-16 | 00:00:00 | 23,94 | 23,94 | 22,87 | 23,00 | 6.612.700 | | 2000-11-17 | 00:00:00 | 23,12 | 23,31 | 22,25 | 22,44 | 9.990.000 | | 2000-11-20 | 00:00:00 | 22,06 | 23,44 | 22,00 | 22,81 | 9.461.800 | | 2000-11-21 | 00:00:00 | 22,81 | 23,19 | 21,00 | 22,37 | 11.253.300 | | 2000-11-22 | 00:00:00 | 21,81 | 22,75 | 21,00 | 21,00 | 13.268.600 | | 2000-11-24 | 00:00:00 | 22,00 | 22,25 | 21,37 | 22,06 | 6.411.600 | | 2000-11-27 | 00:00:00 | 22,75 | 22,87 | 21,62 | 21,69 | 10.364.700 | | 2000-11-28 | 00:00:00 | 21,56 | 21,62 | 20,69 | 20,75 | 12.183.600 | | 2000-11-29 | 00:00:00 | 21,25 | 21,25 | 20,44 | 20,75 | 13.402.900 | | 2000-11-30 | 00:00:00 | 20,19 | 20,56 | 19,50 | 20,06 | 19.894.800 | | 2000-12-01 | 00:00:00 | 20,00 | 20,81 | 18,25 | 18,56 | 27.135.400 | | 2000-12-04 | 00:00:00 | 18,75 | 19,19 | 18,12 | 18,37 | 15.865.700 | | 2000-12-05 | 00:00:00 | 19,25 | 20,25 | 18,62 | 19,00 | 23.832.200 | | 2000-12-06 | 00:00:00 | 19,00 | 19,25 | 17,62 | 17,81 | 21.573.000 | | 2000-12-07 | 00:00:00 | 16,00 | 17,75 | 15,81 | 17,75 | 45.901.900 | | 2000-12-08 | 00:00:00 | 19,19 | 20,19 | 18,50 | 19,25 | 22.340.000 | | 2000-12-11 | 00:00:00 | 19,50 | 22,00 | 19,00 | 21,62 | 21.763.900 | | 2000-12-12 | 00:00:00 | 21,06 | 21,37 | 20,19 | 20,81 | 14.581.900 | | 2000-12-13 | 00:00:00 | 21,25 | 21,62 | 19,94 | 20,12 | 13.452.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
