(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 52,06 | 54,99 | 51,66 | 54,40 | 2.419.700 | | 2001-08-06 | 00:00:00 | 54,40 | 54,65 | 50,46 | 51,30 | 2.210.000 | | 2001-08-07 | 00:00:00 | 50,92 | 50,93 | 47,15 | 49,41 | 5.197.700 | | 2001-08-08 | 00:00:00 | 51,26 | 54,00 | 49,11 | 50,41 | 7.161.700 | | 2001-08-09 | 00:00:00 | 50,70 | 51,38 | 48,94 | 50,06 | 2.347.700 | | 2001-08-10 | 00:00:00 | 50,01 | 50,25 | 48,27 | 49,58 | 2.071.800 | | 2001-08-13 | 00:00:00 | 49,50 | 50,39 | 48,91 | 49,95 | 1.202.900 | | 2001-08-14 | 00:00:00 | 50,30 | 50,70 | 49,65 | 49,85 | 1.682.400 | | 2001-08-15 | 00:00:00 | 49,76 | 50,08 | 43,99 | 45,14 | 4.212.500 | | 2001-08-16 | 00:00:00 | 44,92 | 47,94 | 44,75 | 47,68 | 3.668.000 | | 2001-08-17 | 00:00:00 | 46,00 | 46,29 | 44,83 | 45,27 | 2.147.300 | | 2001-08-20 | 00:00:00 | 45,05 | 46,95 | 44,91 | 46,79 | 1.820.400 | | 2001-08-21 | 00:00:00 | 47,05 | 47,37 | 44,64 | 45,15 | 2.066.900 | | 2001-08-22 | 00:00:00 | 45,39 | 46,26 | 41,10 | 44,80 | 4.486.800 | | 2001-08-23 | 00:00:00 | 44,81 | 47,09 | 44,10 | 45,28 | 1.627.500 | | 2001-08-24 | 00:00:00 | 45,65 | 46,78 | 45,00 | 46,69 | 1.762.500 | | 2001-08-27 | 00:00:00 | 46,80 | 48,94 | 45,56 | 48,15 | 1.846.600 | | 2001-08-28 | 00:00:00 | 48,07 | 48,07 | 46,36 | 46,78 | 1.373.100 | | 2001-08-29 | 00:00:00 | 47,35 | 47,58 | 45,43 | 46,15 | 1.821.500 | | 2001-08-30 | 00:00:00 | 46,24 | 46,30 | 43,55 | 43,59 | 2.599.100 | | 2001-08-31 | 00:00:00 | 43,62 | 45,93 | 43,24 | 44,85 | 1.484.200 | | 2001-09-04 | 00:00:00 | 44,80 | 45,53 | 42,63 | 43,21 | 2.687.000 | | 2001-09-05 | 00:00:00 | 42,86 | 43,76 | 41,86 | 42,78 | 2.285.700 | | 2001-09-06 | 00:00:00 | 41,85 | 42,50 | 38,93 | 40,36 | 4.297.200 | | 2001-09-07 | 00:00:00 | 39,88 | 40,38 | 38,92 | 40,17 | 3.377.700 | | 2001-09-10 | 00:00:00 | 39,39 | 41,75 | 39,39 | 41,75 | 2.766.600 | | 2001-09-17 | 00:00:00 | 39,40 | 39,60 | 33,22 | 34,15 | 5.876.400 | | 2001-09-18 | 00:00:00 | 34,44 | 37,08 | 33,70 | 34,16 | 2.467.800 | | 2001-09-19 | 00:00:00 | 34,30 | 37,45 | 32,16 | 36,11 | 2.941.600 | | 2001-09-20 | 00:00:00 | 35,45 | 37,00 | 32,66 | 33,19 | 3.284.800 | | 2001-09-21 | 00:00:00 | 30,35 | 32,90 | 30,35 | 31,29 | 4.719.500 | | 2001-09-24 | 00:00:00 | 32,48 | 35,98 | 32,41 | 34,17 | 3.812.800 | | 2001-09-25 | 00:00:00 | 33,92 | 34,04 | 30,02 | 31,84 | 5.149.200 | | 2001-09-26 | 00:00:00 | 32,10 | 32,11 | 27,50 | 29,36 | 7.414.600 | | 2001-09-27 | 00:00:00 | 29,39 | 29,43 | 27,23 | 27,88 | 3.623.700 | | 2001-09-28 | 00:00:00 | 28,05 | 29,23 | 27,54 | 28,39 | 3.047.500 | | 2001-10-01 | 00:00:00 | 28,05 | 28,41 | 26,65 | 27,26 | 2.433.000 | | 2001-10-02 | 00:00:00 | 27,24 | 28,43 | 26,49 | 27,24 | 3.678.100 | | 2001-10-03 | 00:00:00 | 25,24 | 32,00 | 25,21 | 30,35 | 10.332.200 | | 2001-10-04 | 00:00:00 | 30,39 | 33,90 | 28,35 | 31,80 | 5.662.400 | | 2001-10-05 | 00:00:00 | 31,26 | 31,60 | 29,90 | 31,42 | 2.804.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
