(Login BolsaPT & Canal Forex) |
|
 Monster Worldwide - [Ticker: MWW] |     | | Última Trade | 3,410 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2016-10-31 - 20:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,060 (+0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 3,390 | PER | 0,00% | | Máximo | 3,420 | Pagamento Dividendo | | | Mínimo | 3,380 | Data Ex-Dividendo | | | Fecho Anterior | 3,350 | Yield | | | Volume | 5.002.719 | 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 MWW de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 6,25 | 6,31 | 6,21 | 6,29 | 511.900 | | 2015-11-27 | 00:00:00 | 6,28 | 6,33 | 6,19 | 6,30 | 250.200 | | 2015-11-30 | 00:00:00 | 6,32 | 6,47 | 6,22 | 6,44 | 1.500.700 | | 2015-12-01 | 00:00:00 | 6,45 | 6,49 | 6,24 | 6,32 | 1.140.600 | | 2015-12-02 | 00:00:00 | 6,32 | 6,43 | 6,28 | 6,37 | 874.500 | | 2015-12-03 | 00:00:00 | 6,40 | 6,52 | 6,30 | 6,40 | 946.800 | | 2015-12-04 | 00:00:00 | 6,39 | 6,46 | 6,27 | 6,31 | 730.400 | | 2015-12-07 | 00:00:00 | 6,27 | 6,33 | 6,16 | 6,21 | 1.039.500 | | 2015-12-08 | 00:00:00 | 6,13 | 6,16 | 5,97 | 6,00 | 833.500 | | 2015-12-09 | 00:00:00 | 6,00 | 6,09 | 5,91 | 5,93 | 1.400.600 | | 2015-12-10 | 00:00:00 | 5,93 | 6,01 | 5,88 | 5,91 | 718.100 | | 2015-12-11 | 00:00:00 | 5,84 | 5,92 | 5,59 | 5,66 | 1.774.800 | | 2015-12-14 | 00:00:00 | 5,66 | 5,73 | 5,54 | 5,63 | 1.376.500 | | 2015-12-15 | 00:00:00 | 5,67 | 5,77 | 5,60 | 5,72 | 988.700 | | 2015-12-16 | 00:00:00 | 5,75 | 5,93 | 5,75 | 5,90 | 1.730.700 | | 2015-12-17 | 00:00:00 | 5,94 | 6,00 | 5,73 | 5,80 | 896.200 | | 2015-12-18 | 00:00:00 | 5,77 | 5,86 | 5,62 | 5,62 | 2.598.500 | | 2015-12-21 | 00:00:00 | 5,67 | 5,77 | 5,57 | 5,76 | 1.659.200 | | 2015-12-22 | 00:00:00 | 5,77 | 5,98 | 5,72 | 5,98 | 818.000 | | 2015-12-23 | 00:00:00 | 6,02 | 6,10 | 5,93 | 6,09 | 891.200 | | 2015-12-24 | 00:00:00 | 6,09 | 6,25 | 6,08 | 6,18 | 461.800 | | 2015-12-28 | 00:00:00 | 6,12 | 6,17 | 5,89 | 5,91 | 525.600 | | 2015-12-29 | 00:00:00 | 5,97 | 5,98 | 5,86 | 5,94 | 479.500 | | 2015-12-30 | 00:00:00 | 5,92 | 5,94 | 5,84 | 5,89 | 502.900 | | 2015-12-31 | 00:00:00 | 5,85 | 5,87 | 5,72 | 5,73 | 814.600 | | 2016-01-04 | 00:00:00 | 5,64 | 5,69 | 5,53 | 5,60 | 802.600 | | 2016-01-05 | 00:00:00 | 5,60 | 5,60 | 5,39 | 5,48 | 805.500 | | 2016-01-06 | 00:00:00 | 5,39 | 5,47 | 5,32 | 5,36 | 736.200 | | 2016-01-07 | 00:00:00 | 5,26 | 5,39 | 5,13 | 5,13 | 1.042.500 | | 2016-01-08 | 00:00:00 | 5,16 | 5,22 | 5,03 | 5,04 | 1.241.300 | | 2016-01-11 | 00:00:00 | 5,07 | 5,09 | 4,92 | 4,96 | 974.100 | | 2016-01-12 | 00:00:00 | 5,00 | 5,15 | 5,00 | 5,13 | 968.300 | | 2016-01-13 | 00:00:00 | 5,13 | 5,20 | 4,86 | 4,91 | 743.600 | | 2016-01-14 | 00:00:00 | 4,91 | 5,13 | 4,78 | 5,06 | 1.037.000 | | 2016-01-15 | 00:00:00 | 4,92 | 4,97 | 4,77 | 4,93 | 764.100 | | 2016-01-19 | 00:00:00 | 5,01 | 5,01 | 4,78 | 4,84 | 753.200 | | 2016-01-20 | 00:00:00 | 4,76 | 5,00 | 4,59 | 4,96 | 898.700 | | 2016-01-21 | 00:00:00 | 4,95 | 4,99 | 4,80 | 4,86 | 1.280.200 | | 2016-01-22 | 00:00:00 | 4,94 | 5,15 | 4,90 | 5,15 | 643.600 | | 2016-01-25 | 00:00:00 | 5,11 | 5,15 | 4,91 | 4,92 | 449.900 | | 2016-01-26 | 00:00:00 | 4,94 | 5,03 | 4,85 | 4,93 | 554.900 | | | << < 101 102 103 104 105 106 107 108 109 > >> |
|
