(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 | | 2001-04-10 | 00:00:00 | 12,15 | 13,00 | 11,93 | 13,00 | 38.705.000 | | 2001-04-11 | 00:00:00 | 14,00 | 14,10 | 12,70 | 12,90 | 31.866.100 | | 2001-04-12 | 00:00:00 | 12,75 | 13,47 | 12,15 | 13,26 | 20.058.300 | | 2001-04-16 | 00:00:00 | 13,17 | 13,78 | 12,77 | 13,75 | 13.725.300 | | 2001-04-17 | 00:00:00 | 13,35 | 14,20 | 13,26 | 14,00 | 13.322.500 | | 2001-04-18 | 00:00:00 | 14,75 | 15,78 | 14,35 | 15,20 | 28.359.300 | | 2001-04-19 | 00:00:00 | 15,10 | 16,40 | 14,95 | 16,09 | 19.926.600 | | 2001-04-20 | 00:00:00 | 16,00 | 16,40 | 15,56 | 16,01 | 18.697.500 | | 2001-04-23 | 00:00:00 | 15,60 | 15,94 | 14,82 | 15,39 | 9.757.100 | | 2001-04-24 | 00:00:00 | 15,29 | 15,70 | 14,78 | 14,85 | 9.382.600 | | 2001-04-25 | 00:00:00 | 14,80 | 15,00 | 14,33 | 15,00 | 12.661.200 | | 2001-04-26 | 00:00:00 | 14,98 | 15,50 | 14,60 | 14,60 | 9.960.800 | | 2001-04-27 | 00:00:00 | 15,15 | 15,49 | 15,05 | 15,49 | 8.427.700 | | 2001-04-30 | 00:00:00 | 15,94 | 16,03 | 15,25 | 15,55 | 10.033.900 | | 2001-05-01 | 00:00:00 | 15,26 | 15,95 | 15,15 | 15,89 | 8.760.900 | | 2001-05-02 | 00:00:00 | 16,15 | 16,90 | 15,97 | 16,48 | 15.388.700 | | 2001-05-03 | 00:00:00 | 16,00 | 16,25 | 15,65 | 15,86 | 9.435.500 | | 2001-05-04 | 00:00:00 | 15,20 | 16,50 | 15,17 | 16,45 | 9.983.400 | | 2001-05-07 | 00:00:00 | 16,45 | 16,71 | 16,10 | 16,40 | 9.000.800 | | 2001-05-08 | 00:00:00 | 17,00 | 17,00 | 16,26 | 16,31 | 11.519.700 | | 2001-05-09 | 00:00:00 | 16,00 | 16,45 | 15,85 | 16,03 | 8.782.800 | | 2001-05-10 | 00:00:00 | 16,38 | 16,39 | 15,80 | 15,80 | 5.658.900 | | 2001-05-11 | 00:00:00 | 16,00 | 16,08 | 15,76 | 16,00 | 5.187.900 | | 2001-05-14 | 00:00:00 | 15,90 | 15,98 | 15,60 | 15,74 | 6.337.800 | | 2001-05-15 | 00:00:00 | 15,02 | 15,30 | 14,93 | 14,96 | 13.486.900 | | 2001-05-16 | 00:00:00 | 15,10 | 15,70 | 14,80 | 15,65 | 12.272.800 | | 2001-05-17 | 00:00:00 | 15,55 | 15,91 | 15,25 | 15,56 | 7.879.500 | | 2001-05-18 | 00:00:00 | 15,60 | 15,77 | 15,36 | 15,60 | 6.119.300 | | 2001-05-21 | 00:00:00 | 15,75 | 16,84 | 15,35 | 16,54 | 10.418.700 | | 2001-05-22 | 00:00:00 | 16,75 | 16,90 | 16,32 | 16,60 | 8.252.800 | | 2001-05-23 | 00:00:00 | 16,25 | 16,75 | 15,86 | 16,15 | 9.212.700 | | 2001-05-24 | 00:00:00 | 16,08 | 16,40 | 15,76 | 16,23 | 6.412.000 | | 2001-05-25 | 00:00:00 | 16,23 | 16,34 | 15,67 | 15,71 | 4.807.200 | | 2001-05-29 | 00:00:00 | 15,97 | 15,98 | 14,95 | 15,00 | 8.339.900 | | 2001-05-30 | 00:00:00 | 14,90 | 14,90 | 14,06 | 14,10 | 7.704.000 | | 2001-05-31 | 00:00:00 | 14,35 | 15,00 | 14,16 | 14,70 | 8.412.400 | | 2001-06-01 | 00:00:00 | 14,56 | 14,70 | 14,21 | 14,28 | 7.289.100 | | 2001-06-04 | 00:00:00 | 14,51 | 14,60 | 14,10 | 14,26 | 4.605.100 | | 2001-06-05 | 00:00:00 | 14,41 | 15,35 | 14,34 | 15,24 | 6.078.100 | | 2001-06-06 | 00:00:00 | 15,06 | 15,18 | 14,74 | 14,80 | 7.844.300 | | 2001-06-07 | 00:00:00 | 14,66 | 15,96 | 14,66 | 15,55 | 9.301.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
