(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 18,90 | 19,82 | 18,90 | 19,37 | 9.897.600 | | 2001-02-13 | 00:00:00 | 19,93 | 20,29 | 19,35 | 19,75 | 11.587.000 | | 2001-02-14 | 00:00:00 | 19,70 | 19,70 | 18,94 | 19,10 | 10.324.800 | | 2001-02-15 | 00:00:00 | 19,15 | 19,69 | 19,10 | 19,13 | 13.565.800 | | 2001-02-16 | 00:00:00 | 18,62 | 18,75 | 18,44 | 18,61 | 10.409.200 | | 2001-02-20 | 00:00:00 | 19,00 | 19,00 | 17,79 | 18,30 | 10.624.500 | | 2001-02-21 | 00:00:00 | 17,83 | 18,29 | 17,05 | 17,33 | 12.657.200 | | 2001-02-22 | 00:00:00 | 17,03 | 17,98 | 16,90 | 17,29 | 14.398.500 | | 2001-02-23 | 00:00:00 | 16,29 | 17,00 | 16,01 | 16,25 | 30.912.100 | | 2001-02-26 | 00:00:00 | 16,54 | 16,58 | 15,50 | 15,89 | 20.618.800 | | 2001-02-27 | 00:00:00 | 15,64 | 15,75 | 15,28 | 15,29 | 15.755.800 | | 2001-02-28 | 00:00:00 | 15,40 | 15,48 | 15,00 | 15,17 | 15.436.300 | | 2001-03-01 | 00:00:00 | 15,03 | 15,95 | 14,88 | 15,93 | 17.492.500 | | 2001-03-02 | 00:00:00 | 15,35 | 17,01 | 15,28 | 16,79 | 19.943.600 | | 2001-03-05 | 00:00:00 | 16,78 | 17,10 | 16,75 | 16,75 | 9.582.900 | | 2001-03-06 | 00:00:00 | 17,30 | 18,33 | 17,18 | 17,70 | 13.790.400 | | 2001-03-07 | 00:00:00 | 17,32 | 17,75 | 16,75 | 17,51 | 10.589.400 | | 2001-03-08 | 00:00:00 | 17,50 | 17,75 | 16,20 | 16,25 | 12.905.100 | | 2001-03-09 | 00:00:00 | 15,75 | 16,05 | 15,50 | 15,55 | 15.115.000 | | 2001-03-12 | 00:00:00 | 15,03 | 15,79 | 14,85 | 15,00 | 20.849.000 | | 2001-03-13 | 00:00:00 | 15,00 | 15,41 | 14,82 | 15,20 | 15.364.700 | | 2001-03-14 | 00:00:00 | 14,89 | 15,35 | 14,25 | 14,49 | 14.979.300 | | 2001-03-15 | 00:00:00 | 15,00 | 15,17 | 14,40 | 14,41 | 11.860.200 | | 2001-03-16 | 00:00:00 | 14,14 | 14,38 | 13,93 | 14,00 | 14.166.900 | | 2001-03-19 | 00:00:00 | 14,47 | 15,11 | 14,15 | 15,00 | 10.464.700 | | 2001-03-20 | 00:00:00 | 15,00 | 15,09 | 14,08 | 14,12 | 9.902.100 | | 2001-03-21 | 00:00:00 | 14,12 | 14,94 | 14,05 | 14,16 | 10.533.100 | | 2001-03-22 | 00:00:00 | 14,41 | 15,80 | 14,01 | 15,68 | 13.477.700 | | 2001-03-23 | 00:00:00 | 15,99 | 16,40 | 15,30 | 15,99 | 13.512.000 | | 2001-03-26 | 00:00:00 | 16,93 | 16,93 | 16,01 | 16,29 | 10.990.500 | | 2001-03-27 | 00:00:00 | 16,29 | 16,70 | 15,44 | 15,96 | 10.380.400 | | 2001-03-28 | 00:00:00 | 15,37 | 15,60 | 14,74 | 14,98 | 8.444.800 | | 2001-03-29 | 00:00:00 | 14,95 | 15,16 | 14,34 | 14,52 | 8.634.500 | | 2001-03-30 | 00:00:00 | 14,70 | 14,73 | 14,08 | 14,26 | 10.148.600 | | 2001-04-02 | 00:00:00 | 14,40 | 14,80 | 14,15 | 14,70 | 8.888.700 | | 2001-04-03 | 00:00:00 | 14,30 | 14,37 | 13,57 | 13,70 | 17.619.700 | | 2001-04-04 | 00:00:00 | 13,50 | 14,52 | 13,46 | 14,05 | 15.212.400 | | 2001-04-05 | 00:00:00 | 14,59 | 14,95 | 14,45 | 14,95 | 11.452.000 | | 2001-04-06 | 00:00:00 | 14,32 | 14,32 | 10,50 | 11,50 | 64.545.200 | | 2001-04-09 | 00:00:00 | 12,25 | 12,50 | 11,40 | 11,50 | 37.421.900 | | 2001-04-10 | 00:00:00 | 12,15 | 13,00 | 11,93 | 13,00 | 38.705.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
