(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-09-13 | 00:00:00 | 3,48 | 3,54 | 3,46 | 3,50 | 2.019.700 | | 2016-09-14 | 00:00:00 | 3,52 | 3,53 | 3,42 | 3,51 | 1.031.200 | | 2016-09-15 | 00:00:00 | 3,50 | 3,59 | 3,49 | 3,55 | 1.232.000 | | 2016-09-16 | 00:00:00 | 3,55 | 3,64 | 3,55 | 3,61 | 1.496.300 | | 2016-09-19 | 00:00:00 | 3,60 | 3,62 | 3,54 | 3,56 | 802.300 | | 2016-09-20 | 00:00:00 | 3,59 | 3,59 | 3,55 | 3,55 | 681.900 | | 2016-09-21 | 00:00:00 | 3,56 | 3,58 | 3,51 | 3,57 | 716.800 | | 2016-09-22 | 00:00:00 | 3,57 | 3,60 | 3,52 | 3,57 | 668.100 | | 2016-09-23 | 00:00:00 | 3,55 | 3,59 | 3,52 | 3,55 | 845.400 | | 2016-09-26 | 00:00:00 | 3,53 | 3,58 | 3,52 | 3,52 | 521.800 | | 2016-09-27 | 00:00:00 | 3,52 | 3,57 | 3,50 | 3,55 | 548.900 | | 2016-09-28 | 00:00:00 | 3,52 | 3,57 | 3,52 | 3,56 | 624.700 | | 2016-09-29 | 00:00:00 | 3,55 | 3,62 | 3,51 | 3,55 | 691.900 | | 2016-09-30 | 00:00:00 | 3,55 | 3,64 | 3,54 | 3,61 | 925.500 | | 2016-10-03 | 00:00:00 | 3,60 | 3,60 | 3,46 | 3,52 | 628.700 | | 2016-10-04 | 00:00:00 | 3,50 | 3,59 | 3,44 | 3,50 | 1.057.500 | | 2016-10-05 | 00:00:00 | 3,48 | 3,57 | 3,48 | 3,51 | 379.500 | | 2016-10-06 | 00:00:00 | 3,48 | 3,54 | 3,47 | 3,49 | 607.800 | | 2016-10-07 | 00:00:00 | 3,50 | 3,50 | 3,39 | 3,40 | 657.500 | | 2016-10-10 | 00:00:00 | 3,40 | 3,49 | 3,40 | 3,45 | 385.600 | | 2016-10-11 | 00:00:00 | 3,46 | 3,47 | 3,39 | 3,40 | 760.700 | | 2016-10-12 | 00:00:00 | 3,41 | 3,44 | 3,38 | 3,40 | 283.900 | | 2016-10-13 | 00:00:00 | 3,40 | 3,45 | 3,40 | 3,42 | 626.400 | | 2016-10-14 | 00:00:00 | 3,42 | 3,49 | 3,41 | 3,44 | 753.300 | | 2016-10-17 | 00:00:00 | 3,42 | 3,45 | 3,40 | 3,41 | 309.200 | | 2016-10-18 | 00:00:00 | 3,44 | 3,48 | 3,42 | 3,46 | 398.300 | | 2016-10-19 | 00:00:00 | 3,48 | 3,51 | 3,38 | 3,39 | 1.053.100 | | 2016-10-20 | 00:00:00 | 3,39 | 3,41 | 3,35 | 3,37 | 1.039.500 | | 2016-10-21 | 00:00:00 | 3,40 | 3,48 | 3,38 | 3,42 | 905.000 | | 2016-10-24 | 00:00:00 | 3,41 | 3,45 | 3,39 | 3,42 | 311.100 | | 2016-10-25 | 00:00:00 | 3,39 | 3,42 | 3,38 | 3,41 | 543.000 | | 2016-10-26 | 00:00:00 | 3,40 | 3,41 | 3,33 | 3,37 | 1.538.700 | | 2016-10-27 | 00:00:00 | 3,37 | 3,38 | 3,27 | 3,29 | 1.275.500 | | 2016-10-28 | 00:00:00 | 3,30 | 3,36 | 3,29 | 3,35 | 1.450.000 | | 2016-10-31 | 00:00:00 | 3,39 | 3,43 | 3,39 | 3,41 | 4.869.200 | | 2016-11-01 | 00:00:00 | 3,41 | 3,41 | 3,41 | 3,41 | 0 | | 2016-11-02 | 00:00:00 | 3,41 | 3,41 | 3,41 | 3,41 | 0 | | 2016-11-03 | 00:00:00 | 3,41 | 3,41 | 3,41 | 3,41 | 0 | | 2016-11-04 | 00:00:00 | 3,41 | 3,41 | 3,41 | 3,41 | 0 | | 2016-11-07 | 00:00:00 | 3,41 | 3,41 | 3,41 | 3,41 | 0 | | 2016-11-08 | 00:00:00 | 3,41 | 3,41 | 3,41 | 3,41 | 0 | | | << < 101 102 103 104 105 106 107 108 109 > >> |
|
