(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-03-23 | 00:00:00 | 3,36 | 3,39 | 3,15 | 3,17 | 1.062.300 | | 2016-03-24 | 00:00:00 | 3,17 | 3,36 | 3,12 | 3,22 | 2.487.000 | | 2016-03-28 | 00:00:00 | 3,22 | 3,25 | 3,09 | 3,16 | 1.713.900 | | 2016-03-29 | 00:00:00 | 3,14 | 3,31 | 3,07 | 3,28 | 2.070.200 | | 2016-03-30 | 00:00:00 | 3,29 | 3,34 | 3,16 | 3,20 | 770.300 | | 2016-03-31 | 00:00:00 | 3,19 | 3,40 | 3,19 | 3,26 | 1.545.900 | | 2016-04-01 | 00:00:00 | 3,23 | 3,30 | 3,17 | 3,20 | 1.687.000 | | 2016-04-04 | 00:00:00 | 3,18 | 3,25 | 3,15 | 3,16 | 1.812.200 | | 2016-04-05 | 00:00:00 | 3,13 | 3,19 | 3,02 | 3,03 | 968.200 | | 2016-04-06 | 00:00:00 | 3,02 | 3,19 | 2,92 | 3,16 | 2.154.300 | | 2016-04-07 | 00:00:00 | 3,16 | 3,37 | 3,14 | 3,17 | 1.140.900 | | 2016-04-08 | 00:00:00 | 3,22 | 3,25 | 3,08 | 3,10 | 510.100 | | 2016-04-11 | 00:00:00 | 3,13 | 3,25 | 3,10 | 3,21 | 963.000 | | 2016-04-12 | 00:00:00 | 3,21 | 3,31 | 3,16 | 3,25 | 873.700 | | 2016-04-13 | 00:00:00 | 3,28 | 3,33 | 3,16 | 3,18 | 2.067.600 | | 2016-04-14 | 00:00:00 | 3,19 | 3,28 | 3,17 | 3,21 | 1.231.000 | | 2016-04-15 | 00:00:00 | 3,20 | 3,24 | 3,19 | 3,19 | 542.900 | | 2016-04-18 | 00:00:00 | 3,19 | 3,28 | 3,17 | 3,22 | 1.177.300 | | 2016-04-19 | 00:00:00 | 3,25 | 3,39 | 3,24 | 3,28 | 1.539.000 | | 2016-04-20 | 00:00:00 | 3,29 | 3,40 | 3,25 | 3,26 | 867.100 | | 2016-04-21 | 00:00:00 | 3,11 | 3,33 | 3,04 | 3,28 | 1.331.100 | | 2016-04-22 | 00:00:00 | 3,28 | 3,32 | 3,22 | 3,25 | 1.776.500 | | 2016-04-25 | 00:00:00 | 3,25 | 3,30 | 3,23 | 3,30 | 1.462.200 | | 2016-04-26 | 00:00:00 | 3,30 | 3,47 | 3,30 | 3,43 | 1.546.900 | | 2016-04-27 | 00:00:00 | 3,41 | 3,50 | 3,37 | 3,41 | 1.136.800 | | 2016-04-28 | 00:00:00 | 3,40 | 3,48 | 3,28 | 3,28 | 796.300 | | 2016-04-29 | 00:00:00 | 3,28 | 3,37 | 3,16 | 3,20 | 3.747.400 | | 2016-05-02 | 00:00:00 | 3,21 | 3,32 | 3,16 | 3,29 | 1.402.600 | | 2016-05-03 | 00:00:00 | 3,26 | 3,28 | 3,16 | 3,20 | 838.100 | | 2016-05-04 | 00:00:00 | 3,17 | 3,25 | 3,01 | 3,06 | 2.613.000 | | 2016-05-05 | 00:00:00 | 3,00 | 3,06 | 2,58 | 2,76 | 7.887.900 | | 2016-05-06 | 00:00:00 | 2,69 | 2,86 | 2,68 | 2,83 | 1.471.600 | | 2016-05-09 | 00:00:00 | 2,82 | 2,87 | 2,71 | 2,82 | 855.600 | | 2016-05-10 | 00:00:00 | 2,82 | 2,83 | 2,71 | 2,82 | 1.139.600 | | 2016-05-11 | 00:00:00 | 2,81 | 2,81 | 2,70 | 2,70 | 1.067.900 | | 2016-05-12 | 00:00:00 | 2,71 | 2,72 | 2,55 | 2,60 | 1.001.900 | | 2016-05-13 | 00:00:00 | 2,58 | 2,73 | 2,55 | 2,66 | 2.301.000 | | 2016-05-16 | 00:00:00 | 2,66 | 2,78 | 2,62 | 2,75 | 1.518.200 | | 2016-05-17 | 00:00:00 | 2,74 | 2,86 | 2,71 | 2,74 | 1.726.000 | | 2016-05-18 | 00:00:00 | 2,72 | 2,79 | 2,68 | 2,75 | 977.500 | | 2016-05-19 | 00:00:00 | 2,74 | 2,78 | 2,57 | 2,60 | 1.064.900 | | | << < 101 102 103 104 105 106 107 108 109 > >> |
|
