(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 21,25 | 21,62 | 19,94 | 20,12 | 13.452.900 | | 2000-12-14 | 00:00:00 | 20,12 | 20,87 | 20,00 | 20,19 | 9.070.900 | | 2000-12-15 | 00:00:00 | 20,00 | 20,19 | 19,19 | 19,44 | 13.821.000 | | 2000-12-18 | 00:00:00 | 19,75 | 20,37 | 19,19 | 19,25 | 10.923.500 | | 2000-12-19 | 00:00:00 | 19,25 | 20,94 | 19,00 | 19,44 | 14.771.900 | | 2000-12-20 | 00:00:00 | 18,81 | 19,31 | 18,44 | 18,44 | 16.952.700 | | 2000-12-21 | 00:00:00 | 18,06 | 18,75 | 17,25 | 17,50 | 15.357.000 | | 2000-12-22 | 00:00:00 | 17,69 | 18,94 | 17,69 | 18,75 | 13.033.800 | | 2000-12-26 | 00:00:00 | 19,00 | 20,12 | 18,81 | 20,00 | 11.927.000 | | 2000-12-27 | 00:00:00 | 19,62 | 21,37 | 19,62 | 21,19 | 15.352.500 | | 2000-12-28 | 00:00:00 | 20,75 | 21,69 | 20,56 | 20,81 | 12.975.300 | | 2000-12-29 | 00:00:00 | 20,50 | 20,81 | 20,12 | 20,25 | 12.616.900 | | 2001-01-02 | 00:00:00 | 20,44 | 20,81 | 20,25 | 20,25 | 8.159.100 | | 2001-01-03 | 00:00:00 | 20,31 | 24,44 | 20,25 | 24,12 | 25.856.700 | | 2001-01-04 | 00:00:00 | 22,94 | 23,87 | 22,62 | 23,06 | 23.465.900 | | 2001-01-05 | 00:00:00 | 22,87 | 23,00 | 21,12 | 21,19 | 17.528.100 | | 2001-01-08 | 00:00:00 | 21,12 | 21,94 | 20,56 | 21,75 | 9.172.100 | | 2001-01-09 | 00:00:00 | 21,00 | 21,44 | 20,37 | 20,69 | 16.963.800 | | 2001-01-10 | 00:00:00 | 20,31 | 21,37 | 19,81 | 21,19 | 19.395.000 | | 2001-01-11 | 00:00:00 | 21,00 | 22,62 | 20,31 | 22,12 | 26.664.400 | | 2001-01-12 | 00:00:00 | 21,81 | 22,37 | 21,44 | 22,12 | 12.865.400 | | 2001-01-16 | 00:00:00 | 22,19 | 22,31 | 21,00 | 21,25 | 9.138.000 | | 2001-01-17 | 00:00:00 | 22,00 | 23,06 | 21,75 | 22,44 | 14.779.300 | | 2001-01-18 | 00:00:00 | 22,44 | 24,00 | 22,12 | 23,94 | 15.406.900 | | 2001-01-19 | 00:00:00 | 25,00 | 25,12 | 24,25 | 24,69 | 26.530.200 | | 2001-01-22 | 00:00:00 | 24,37 | 24,50 | 23,25 | 23,50 | 12.676.200 | | 2001-01-23 | 00:00:00 | 22,75 | 23,69 | 22,62 | 23,50 | 9.379.800 | | 2001-01-24 | 00:00:00 | 23,94 | 24,12 | 23,19 | 23,44 | 8.314.200 | | 2001-01-25 | 00:00:00 | 23,06 | 23,25 | 22,50 | 22,50 | 8.513.100 | | 2001-01-26 | 00:00:00 | 22,50 | 22,87 | 21,94 | 22,56 | 7.303.200 | | 2001-01-29 | 00:00:00 | 22,00 | 23,24 | 21,57 | 23,10 | 10.953.200 | | 2001-01-30 | 00:00:00 | 22,62 | 23,25 | 22,37 | 23,01 | 8.928.900 | | 2001-01-31 | 00:00:00 | 22,81 | 23,65 | 22,65 | 22,81 | 12.155.500 | | 2001-02-01 | 00:00:00 | 22,35 | 23,24 | 21,55 | 22,06 | 10.845.300 | | 2001-02-02 | 00:00:00 | 22,31 | 22,33 | 21,30 | 21,33 | 7.215.600 | | 2001-02-05 | 00:00:00 | 21,00 | 21,09 | 20,34 | 20,41 | 11.578.200 | | 2001-02-06 | 00:00:00 | 20,06 | 21,29 | 20,06 | 20,85 | 10.673.800 | | 2001-02-07 | 00:00:00 | 20,33 | 20,50 | 19,90 | 19,95 | 13.999.000 | | 2001-02-08 | 00:00:00 | 19,90 | 20,44 | 19,65 | 19,82 | 8.568.400 | | 2001-02-09 | 00:00:00 | 19,62 | 19,80 | 18,90 | 18,90 | 10.980.300 | | 2001-02-12 | 00:00:00 | 18,90 | 19,82 | 18,90 | 19,37 | 9.897.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
