(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-07-18 | 00:00:00 | 2,59 | 2,72 | 2,55 | 2,70 | 760.300 | | 2016-07-19 | 00:00:00 | 2,71 | 2,74 | 2,69 | 2,71 | 657.600 | | 2016-07-20 | 00:00:00 | 2,70 | 2,72 | 2,62 | 2,71 | 745.000 | | 2016-07-21 | 00:00:00 | 2,69 | 2,79 | 2,69 | 2,74 | 688.600 | | 2016-07-22 | 00:00:00 | 2,74 | 2,79 | 2,67 | 2,78 | 871.900 | | 2016-07-25 | 00:00:00 | 2,74 | 2,80 | 2,67 | 2,68 | 720.600 | | 2016-07-26 | 00:00:00 | 2,67 | 2,81 | 2,67 | 2,73 | 1.094.200 | | 2016-07-27 | 00:00:00 | 2,73 | 2,79 | 2,69 | 2,79 | 717.700 | | 2016-07-28 | 00:00:00 | 2,80 | 2,80 | 2,56 | 2,57 | 393.500 | | 2016-07-29 | 00:00:00 | 2,58 | 2,61 | 2,51 | 2,53 | 492.600 | | 2016-08-01 | 00:00:00 | 2,52 | 2,55 | 2,47 | 2,48 | 379.900 | | 2016-08-02 | 00:00:00 | 2,48 | 2,51 | 2,38 | 2,39 | 518.000 | | 2016-08-03 | 00:00:00 | 2,40 | 2,57 | 2,37 | 2,53 | 475.800 | | 2016-08-04 | 00:00:00 | 2,53 | 2,57 | 2,47 | 2,48 | 544.900 | | 2016-08-05 | 00:00:00 | 2,50 | 2,68 | 2,50 | 2,64 | 632.400 | | 2016-08-08 | 00:00:00 | 2,70 | 2,80 | 2,69 | 2,77 | 974.500 | | 2016-08-09 | 00:00:00 | 3,41 | 3,55 | 3,39 | 3,50 | 53.872.400 | | 2016-08-10 | 00:00:00 | 3,47 | 3,56 | 3,42 | 3,55 | 9.710.300 | | 2016-08-11 | 00:00:00 | 3,54 | 3,57 | 3,51 | 3,52 | 2.093.900 | | 2016-08-12 | 00:00:00 | 3,50 | 3,57 | 3,49 | 3,51 | 1.973.500 | | 2016-08-15 | 00:00:00 | 3,52 | 3,56 | 3,43 | 3,45 | 2.390.500 | | 2016-08-16 | 00:00:00 | 3,44 | 3,47 | 3,41 | 3,43 | 3.572.100 | | 2016-08-17 | 00:00:00 | 3,43 | 3,44 | 3,42 | 3,43 | 1.411.900 | | 2016-08-18 | 00:00:00 | 3,43 | 3,45 | 3,43 | 3,44 | 1.321.600 | | 2016-08-19 | 00:00:00 | 3,60 | 3,81 | 3,53 | 3,78 | 5.404.600 | | 2016-08-22 | 00:00:00 | 3,61 | 3,72 | 3,58 | 3,70 | 2.737.100 | | 2016-08-23 | 00:00:00 | 3,70 | 3,78 | 3,66 | 3,75 | 1.134.400 | | 2016-08-24 | 00:00:00 | 3,75 | 3,80 | 3,70 | 3,75 | 1.522.100 | | 2016-08-25 | 00:00:00 | 3,73 | 3,73 | 3,66 | 3,70 | 2.196.300 | | 2016-08-26 | 00:00:00 | 3,69 | 3,72 | 3,56 | 3,68 | 2.014.000 | | 2016-08-29 | 00:00:00 | 3,66 | 3,77 | 3,65 | 3,76 | 1.124.300 | | 2016-08-30 | 00:00:00 | 3,74 | 3,79 | 3,68 | 3,75 | 1.293.700 | | 2016-08-31 | 00:00:00 | 3,76 | 3,76 | 3,66 | 3,66 | 1.369.200 | | 2016-09-01 | 00:00:00 | 3,69 | 3,75 | 3,66 | 3,67 | 1.633.900 | | 2016-09-02 | 00:00:00 | 3,68 | 3,76 | 3,68 | 3,72 | 789.400 | | 2016-09-06 | 00:00:00 | 3,70 | 3,75 | 3,51 | 3,55 | 3.850.300 | | 2016-09-07 | 00:00:00 | 3,55 | 3,61 | 3,51 | 3,52 | 1.650.700 | | 2016-09-08 | 00:00:00 | 3,52 | 3,56 | 3,45 | 3,45 | 1.404.300 | | 2016-09-09 | 00:00:00 | 3,44 | 3,50 | 3,43 | 3,44 | 1.772.400 | | 2016-09-12 | 00:00:00 | 3,44 | 3,53 | 3,43 | 3,52 | 1.199.500 | | 2016-09-13 | 00:00:00 | 3,48 | 3,54 | 3,46 | 3,50 | 2.019.700 | | | << < 101 102 103 104 105 106 107 108 109 > >> |
|
