(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-01-26 | 00:00:00 | 4,94 | 5,03 | 4,85 | 4,93 | 554.900 | | 2016-01-27 | 00:00:00 | 4,90 | 4,99 | 4,86 | 4,88 | 511.600 | | 2016-01-28 | 00:00:00 | 4,95 | 5,02 | 4,77 | 4,81 | 398.700 | | 2016-01-29 | 00:00:00 | 4,84 | 5,01 | 4,84 | 4,99 | 849.400 | | 2016-02-01 | 00:00:00 | 4,95 | 5,00 | 4,87 | 4,94 | 1.344.000 | | 2016-02-02 | 00:00:00 | 4,84 | 4,90 | 4,69 | 4,70 | 899.600 | | 2016-02-03 | 00:00:00 | 4,75 | 4,78 | 4,54 | 4,55 | 2.210.100 | | 2016-02-04 | 00:00:00 | 4,54 | 4,77 | 4,51 | 4,75 | 2.083.000 | | 2016-02-05 | 00:00:00 | 4,70 | 4,70 | 4,42 | 4,45 | 1.232.200 | | 2016-02-08 | 00:00:00 | 4,38 | 4,40 | 4,10 | 4,31 | 2.271.500 | | 2016-02-09 | 00:00:00 | 4,24 | 4,38 | 4,12 | 4,22 | 1.840.700 | | 2016-02-10 | 00:00:00 | 4,25 | 4,35 | 4,13 | 4,26 | 2.214.000 | | 2016-02-11 | 00:00:00 | 3,69 | 3,75 | 2,43 | 2,72 | 10.502.800 | | 2016-02-12 | 00:00:00 | 2,71 | 3,00 | 2,71 | 2,82 | 3.516.000 | | 2016-02-16 | 00:00:00 | 2,91 | 3,03 | 2,78 | 2,82 | 4.020.200 | | 2016-02-17 | 00:00:00 | 2,85 | 2,94 | 2,83 | 2,91 | 2.145.200 | | 2016-02-18 | 00:00:00 | 2,94 | 2,97 | 2,85 | 2,86 | 2.439.600 | | 2016-02-19 | 00:00:00 | 2,86 | 2,96 | 2,81 | 2,90 | 2.502.700 | | 2016-02-22 | 00:00:00 | 2,95 | 3,00 | 2,89 | 2,94 | 1.404.800 | | 2016-02-23 | 00:00:00 | 2,92 | 2,97 | 2,65 | 2,66 | 2.054.000 | | 2016-02-24 | 00:00:00 | 2,63 | 2,88 | 2,51 | 2,86 | 6.458.300 | | 2016-02-25 | 00:00:00 | 2,87 | 2,95 | 2,81 | 2,94 | 911.600 | | 2016-02-26 | 00:00:00 | 2,94 | 3,01 | 2,94 | 2,96 | 637.100 | | 2016-02-29 | 00:00:00 | 2,98 | 3,01 | 2,93 | 2,98 | 967.500 | | 2016-03-01 | 00:00:00 | 2,99 | 3,04 | 2,97 | 3,00 | 735.900 | | 2016-03-02 | 00:00:00 | 3,02 | 3,09 | 2,97 | 3,08 | 1.463.500 | | 2016-03-03 | 00:00:00 | 3,08 | 3,25 | 3,08 | 3,23 | 1.120.400 | | 2016-03-04 | 00:00:00 | 3,25 | 3,33 | 3,17 | 3,30 | 1.368.900 | | 2016-03-07 | 00:00:00 | 3,29 | 3,45 | 3,29 | 3,40 | 2.044.300 | | 2016-03-08 | 00:00:00 | 3,34 | 3,38 | 3,20 | 3,29 | 2.846.000 | | 2016-03-09 | 00:00:00 | 3,32 | 3,35 | 3,15 | 3,20 | 756.500 | | 2016-03-10 | 00:00:00 | 3,22 | 3,22 | 3,00 | 3,08 | 692.700 | | 2016-03-11 | 00:00:00 | 3,10 | 3,23 | 3,09 | 3,19 | 606.200 | | 2016-03-14 | 00:00:00 | 3,18 | 3,26 | 3,14 | 3,20 | 891.900 | | 2016-03-15 | 00:00:00 | 3,19 | 3,20 | 3,09 | 3,12 | 645.700 | | 2016-03-16 | 00:00:00 | 3,09 | 3,19 | 3,04 | 3,12 | 584.400 | | 2016-03-17 | 00:00:00 | 3,11 | 3,26 | 3,09 | 3,20 | 759.800 | | 2016-03-18 | 00:00:00 | 3,23 | 3,36 | 3,20 | 3,35 | 2.361.900 | | 2016-03-21 | 00:00:00 | 3,35 | 3,44 | 3,20 | 3,34 | 725.000 | | 2016-03-22 | 00:00:00 | 3,30 | 3,41 | 3,25 | 3,38 | 1.053.200 | | 2016-03-23 | 00:00:00 | 3,36 | 3,39 | 3,15 | 3,17 | 1.062.300 | | | << < 101 102 103 104 105 106 107 108 109 > >> |
|
