(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 | 2016-05-19 | 00:00:00 | 2,74 | 2,78 | 2,57 | 2,60 | 1.064.900 | 2016-05-20 | 00:00:00 | 2,61 | 2,69 | 2,58 | 2,61 | 897.200 | 2016-05-23 | 00:00:00 | 2,60 | 2,66 | 2,57 | 2,57 | 876.800 | 2016-05-24 | 00:00:00 | 2,59 | 2,61 | 2,46 | 2,53 | 3.386.900 | 2016-05-25 | 00:00:00 | 2,53 | 2,62 | 2,53 | 2,62 | 1.830.800 | 2016-05-26 | 00:00:00 | 2,61 | 2,67 | 2,55 | 2,55 | 1.152.400 | 2016-05-27 | 00:00:00 | 2,54 | 2,75 | 2,54 | 2,71 | 843.900 | 2016-05-31 | 00:00:00 | 2,72 | 2,75 | 2,60 | 2,65 | 1.225.500 | 2016-06-01 | 00:00:00 | 2,60 | 2,70 | 2,59 | 2,69 | 1.019.900 | 2016-06-02 | 00:00:00 | 2,69 | 2,72 | 2,67 | 2,70 | 1.318.000 | 2016-06-03 | 00:00:00 | 2,69 | 2,73 | 2,69 | 2,70 | 808.600 | 2016-06-06 | 00:00:00 | 2,70 | 2,74 | 2,70 | 2,73 | 1.040.200 | 2016-06-07 | 00:00:00 | 2,73 | 2,85 | 2,71 | 2,84 | 769.900 | 2016-06-08 | 00:00:00 | 2,84 | 2,97 | 2,83 | 2,90 | 1.576.000 | 2016-06-09 | 00:00:00 | 2,86 | 2,86 | 2,75 | 2,76 | 1.159.400 | 2016-06-10 | 00:00:00 | 2,74 | 2,75 | 2,68 | 2,71 | 1.059.300 | 2016-06-13 | 00:00:00 | 2,70 | 2,85 | 2,70 | 2,75 | 988.500 | 2016-06-14 | 00:00:00 | 2,75 | 2,77 | 2,62 | 2,70 | 664.500 | 2016-06-15 | 00:00:00 | 2,70 | 2,73 | 2,65 | 2,66 | 567.800 | 2016-06-16 | 00:00:00 | 2,64 | 2,67 | 2,54 | 2,66 | 747.100 | 2016-06-17 | 00:00:00 | 2,67 | 2,76 | 2,63 | 2,65 | 2.362.300 | 2016-06-20 | 00:00:00 | 2,67 | 2,74 | 2,57 | 2,59 | 1.069.400 | 2016-06-21 | 00:00:00 | 2,60 | 2,64 | 2,55 | 2,58 | 575.200 | 2016-06-22 | 00:00:00 | 2,56 | 2,62 | 2,54 | 2,60 | 769.200 | 2016-06-23 | 00:00:00 | 2,64 | 2,74 | 2,62 | 2,69 | 788.800 | 2016-06-24 | 00:00:00 | 2,63 | 2,63 | 2,47 | 2,52 | 1.678.000 | 2016-06-27 | 00:00:00 | 2,45 | 2,48 | 2,26 | 2,27 | 1.555.400 | 2016-06-28 | 00:00:00 | 2,30 | 2,34 | 2,13 | 2,25 | 1.542.400 | 2016-06-29 | 00:00:00 | 2,27 | 2,35 | 2,23 | 2,33 | 1.006.900 | 2016-06-30 | 00:00:00 | 2,32 | 2,40 | 2,28 | 2,39 | 622.700 | 2016-07-01 | 00:00:00 | 2,40 | 2,44 | 2,35 | 2,37 | 2.227.700 | 2016-07-05 | 00:00:00 | 2,37 | 2,45 | 2,33 | 2,44 | 2.359.300 | 2016-07-06 | 00:00:00 | 2,42 | 2,44 | 2,33 | 2,41 | 1.393.500 | 2016-07-07 | 00:00:00 | 2,40 | 2,50 | 2,40 | 2,47 | 683.700 | 2016-07-08 | 00:00:00 | 2,50 | 2,62 | 2,49 | 2,61 | 834.000 | 2016-07-11 | 00:00:00 | 2,56 | 2,66 | 2,41 | 2,63 | 2.231.400 | 2016-07-12 | 00:00:00 | 2,65 | 2,74 | 2,64 | 2,72 | 1.066.600 | 2016-07-13 | 00:00:00 | 2,72 | 2,76 | 2,61 | 2,66 | 636.600 | 2016-07-14 | 00:00:00 | 2,70 | 2,71 | 2,62 | 2,62 | 456.100 | 2016-07-15 | 00:00:00 | 2,65 | 2,65 | 2,57 | 2,62 | 398.300 | 2016-07-18 | 00:00:00 | 2,59 | 2,72 | 2,55 | 2,70 | 760.300 | | << < 101 102 103 104 105 106 107 108 109 > >> |
|