(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 | | 2002-04-01 | 00:00:00 | 34,41 | 35,50 | 33,50 | 35,18 | 1.876.000 | | 2002-04-02 | 00:00:00 | 34,62 | 35,16 | 33,64 | 33,89 | 1.906.400 | | 2002-04-03 | 00:00:00 | 33,01 | 33,86 | 31,46 | 33,07 | 4.215.000 | | 2002-04-04 | 00:00:00 | 32,40 | 33,25 | 31,06 | 32,03 | 3.241.700 | | 2002-04-05 | 00:00:00 | 32,44 | 33,10 | 31,16 | 31,81 | 1.898.800 | | 2002-04-08 | 00:00:00 | 31,26 | 32,70 | 30,80 | 32,63 | 1.287.000 | | 2002-04-09 | 00:00:00 | 32,70 | 33,47 | 31,62 | 31,88 | 1.533.500 | | 2002-04-10 | 00:00:00 | 32,12 | 32,45 | 31,00 | 31,75 | 1.408.100 | | 2002-04-11 | 00:00:00 | 31,46 | 31,65 | 29,61 | 29,84 | 1.974.600 | | 2002-04-12 | 00:00:00 | 29,69 | 29,70 | 28,14 | 29,10 | 3.002.000 | | 2002-04-15 | 00:00:00 | 29,28 | 29,45 | 28,75 | 28,92 | 1.355.400 | | 2002-04-16 | 00:00:00 | 29,35 | 30,26 | 29,11 | 29,95 | 2.176.400 | | 2002-04-17 | 00:00:00 | 30,12 | 31,10 | 30,10 | 31,03 | 3.392.400 | | 2002-04-18 | 00:00:00 | 30,91 | 31,77 | 30,57 | 31,32 | 2.102.000 | | 2002-04-19 | 00:00:00 | 31,70 | 31,70 | 30,79 | 30,92 | 1.813.000 | | 2002-04-22 | 00:00:00 | 30,88 | 30,90 | 29,58 | 30,11 | 1.400.900 | | 2002-04-23 | 00:00:00 | 29,91 | 31,41 | 29,77 | 30,23 | 1.626.100 | | 2002-04-24 | 00:00:00 | 31,35 | 31,35 | 29,99 | 30,23 | 1.791.800 | | 2002-04-25 | 00:00:00 | 30,17 | 30,49 | 29,77 | 30,24 | 1.692.800 | | 2002-04-26 | 00:00:00 | 30,34 | 30,45 | 28,59 | 28,73 | 2.519.800 | | 2002-04-29 | 00:00:00 | 28,96 | 29,35 | 28,40 | 28,70 | 2.356.700 | | 2002-04-30 | 00:00:00 | 28,66 | 30,25 | 28,50 | 30,17 | 2.548.900 | | 2002-05-01 | 00:00:00 | 29,55 | 30,44 | 28,40 | 30,00 | 2.649.100 | | 2002-05-02 | 00:00:00 | 29,56 | 29,82 | 27,28 | 27,45 | 4.999.600 | | 2002-05-03 | 00:00:00 | 26,99 | 27,00 | 22,75 | 24,26 | 8.037.900 | | 2002-05-06 | 00:00:00 | 24,45 | 24,96 | 20,68 | 22,88 | 8.711.700 | | 2002-05-07 | 00:00:00 | 23,12 | 24,15 | 22,14 | 23,31 | 6.785.700 | | 2002-05-08 | 00:00:00 | 24,48 | 27,65 | 24,20 | 27,12 | 7.782.400 | | 2002-05-09 | 00:00:00 | 26,71 | 28,50 | 26,18 | 26,99 | 3.051.700 | | 2002-05-10 | 00:00:00 | 27,20 | 27,21 | 25,66 | 25,89 | 2.702.500 | | 2002-05-13 | 00:00:00 | 26,01 | 27,49 | 25,35 | 27,44 | 1.773.700 | | 2002-05-14 | 00:00:00 | 29,00 | 29,66 | 28,78 | 28,81 | 2.713.900 | | 2002-05-15 | 00:00:00 | 28,59 | 31,51 | 28,17 | 29,80 | 3.831.900 | | 2002-05-16 | 00:00:00 | 29,98 | 30,94 | 28,56 | 29,47 | 2.418.700 | | 2002-05-17 | 00:00:00 | 30,02 | 30,49 | 29,36 | 29,99 | 1.742.300 | | 2002-05-20 | 00:00:00 | 29,95 | 29,96 | 28,16 | 28,62 | 1.545.100 | | 2002-05-21 | 00:00:00 | 29,01 | 29,52 | 27,54 | 27,90 | 2.555.100 | | 2002-05-22 | 00:00:00 | 27,85 | 28,25 | 27,00 | 27,92 | 1.462.300 | | 2002-05-23 | 00:00:00 | 28,50 | 28,99 | 27,48 | 28,20 | 1.661.800 | | 2002-05-24 | 00:00:00 | 28,14 | 28,40 | 27,31 | 28,20 | 1.401.200 | | 2002-05-28 | 00:00:00 | 28,43 | 29,20 | 27,70 | 28,00 | 1.208.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
