(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 | | 2002-01-31 | 00:00:00 | 40,43 | 42,97 | 40,40 | 42,57 | 2.400.100 | | 2002-02-01 | 00:00:00 | 38,11 | 40,60 | 34,55 | 38,21 | 326.780 | | 2002-02-04 | 00:00:00 | 37,49 | 37,90 | 36,01 | 36,82 | 7.886.400 | | 2002-02-05 | 00:00:00 | 36,67 | 37,28 | 34,77 | 34,90 | 5.161.000 | | 2002-02-06 | 00:00:00 | 35,31 | 35,80 | 29,61 | 33,49 | 7.838.600 | | 2002-02-07 | 00:00:00 | 33,55 | 36,03 | 33,49 | 34,04 | 3.576.200 | | 2002-02-08 | 00:00:00 | 33,86 | 34,35 | 31,69 | 34,00 | 3.364.700 | | 2002-02-11 | 00:00:00 | 33,88 | 34,06 | 32,12 | 34,05 | 2.556.100 | | 2002-02-12 | 00:00:00 | 33,70 | 35,57 | 33,17 | 33,59 | 2.507.400 | | 2002-02-13 | 00:00:00 | 33,71 | 35,86 | 33,40 | 34,53 | 2.812.900 | | 2002-02-14 | 00:00:00 | 34,06 | 36,10 | 33,50 | 35,55 | 3.148.700 | | 2002-02-15 | 00:00:00 | 35,55 | 35,64 | 33,97 | 34,48 | 1.778.700 | | 2002-02-19 | 00:00:00 | 34,15 | 34,40 | 31,50 | 31,91 | 3.257.000 | | 2002-02-20 | 00:00:00 | 27,85 | 29,75 | 26,83 | 28,25 | 14.427.100 | | 2002-02-21 | 00:00:00 | 28,50 | 29,05 | 27,75 | 28,00 | 2.999.100 | | 2002-02-22 | 00:00:00 | 28,03 | 28,35 | 26,28 | 27,18 | 3.116.100 | | 2002-02-25 | 00:00:00 | 27,19 | 27,99 | 26,90 | 27,74 | 1.529.900 | | 2002-02-26 | 00:00:00 | 28,35 | 28,40 | 26,93 | 27,45 | 1.535.100 | | 2002-02-27 | 00:00:00 | 28,01 | 29,08 | 27,01 | 27,78 | 2.351.900 | | 2002-02-28 | 00:00:00 | 27,94 | 28,90 | 27,51 | 27,92 | 2.332.100 | | 2002-03-01 | 00:00:00 | 28,02 | 30,35 | 27,95 | 30,09 | 3.252.300 | | 2002-03-04 | 00:00:00 | 30,16 | 36,03 | 30,15 | 35,77 | 5.990.700 | | 2002-03-05 | 00:00:00 | 35,51 | 37,26 | 34,50 | 36,03 | 3.412.100 | | 2002-03-06 | 00:00:00 | 35,75 | 35,86 | 33,42 | 35,33 | 2.234.600 | | 2002-03-07 | 00:00:00 | 35,31 | 35,99 | 33,64 | 34,59 | 1.774.500 | | 2002-03-08 | 00:00:00 | 36,45 | 39,12 | 36,44 | 37,85 | 4.987.200 | | 2002-03-11 | 00:00:00 | 37,45 | 39,13 | 36,60 | 38,45 | 1.787.300 | | 2002-03-12 | 00:00:00 | 37,47 | 37,99 | 36,60 | 36,90 | 3.137.400 | | 2002-03-13 | 00:00:00 | 36,50 | 36,50 | 35,11 | 35,19 | 1.580.600 | | 2002-03-14 | 00:00:00 | 35,21 | 36,44 | 34,69 | 35,04 | 1.657.300 | | 2002-03-15 | 00:00:00 | 35,74 | 35,79 | 34,55 | 35,13 | 1.469.500 | | 2002-03-18 | 00:00:00 | 35,27 | 36,71 | 35,27 | 36,24 | 1.244.100 | | 2002-03-19 | 00:00:00 | 36,37 | 37,44 | 36,30 | 36,86 | 1.339.100 | | 2002-03-20 | 00:00:00 | 36,48 | 36,59 | 33,98 | 34,17 | 2.444.100 | | 2002-03-21 | 00:00:00 | 34,12 | 34,64 | 33,08 | 34,40 | 2.162.700 | | 2002-03-22 | 00:00:00 | 34,20 | 34,30 | 32,50 | 33,03 | 3.103.900 | | 2002-03-25 | 00:00:00 | 33,23 | 34,63 | 32,69 | 32,98 | 2.845.000 | | 2002-03-26 | 00:00:00 | 33,79 | 34,99 | 33,15 | 33,78 | 1.815.100 | | 2002-03-27 | 00:00:00 | 33,89 | 34,36 | 33,64 | 33,84 | 929.800 | | 2002-03-28 | 00:00:00 | 34,16 | 34,93 | 33,34 | 34,47 | 938.300 | | 2002-04-01 | 00:00:00 | 34,41 | 35,50 | 33,50 | 35,18 | 1.876.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
