(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-07-24 | 00:00:00 | 14,39 | 15,66 | 13,77 | 15,57 | 2.609.200 | 2002-07-25 | 00:00:00 | 15,33 | 15,60 | 12,75 | 13,81 | 3.670.100 | 2002-07-26 | 00:00:00 | 14,02 | 14,70 | 13,23 | 14,07 | 2.141.800 | 2002-07-29 | 00:00:00 | 14,63 | 14,97 | 14,50 | 14,70 | 1.929.200 | 2002-07-30 | 00:00:00 | 14,43 | 16,60 | 14,10 | 16,11 | 3.084.600 | 2002-07-31 | 00:00:00 | 15,83 | 16,10 | 14,90 | 15,44 | 1.679.500 | 2002-08-01 | 00:00:00 | 15,44 | 15,45 | 14,10 | 14,42 | 1.527.200 | 2002-08-02 | 00:00:00 | 14,19 | 14,30 | 12,50 | 13,10 | 2.228.000 | 2002-08-05 | 00:00:00 | 13,04 | 13,20 | 11,77 | 11,78 | 2.205.800 | 2002-08-06 | 00:00:00 | 12,41 | 13,22 | 12,00 | 12,78 | 3.859.900 | 2002-08-07 | 00:00:00 | 10,46 | 10,90 | 7,93 | 8,63 | 20.135.500 | 2002-08-08 | 00:00:00 | 8,70 | 9,44 | 8,42 | 9,00 | 9.857.200 | 2002-08-09 | 00:00:00 | 8,86 | 9,49 | 8,74 | 9,32 | 3.549.000 | 2002-08-12 | 00:00:00 | 9,07 | 9,41 | 8,83 | 9,03 | 2.857.300 | 2002-08-13 | 00:00:00 | 8,91 | 9,22 | 8,47 | 8,50 | 2.480.100 | 2002-08-14 | 00:00:00 | 8,76 | 9,45 | 8,19 | 9,31 | 3.041.300 | 2002-08-15 | 00:00:00 | 9,32 | 9,58 | 8,75 | 9,05 | 2.825.100 | 2002-08-16 | 00:00:00 | 8,99 | 9,55 | 8,59 | 9,40 | 1.706.700 | 2002-08-19 | 00:00:00 | 9,47 | 10,45 | 9,47 | 10,37 | 2.900.200 | 2002-08-20 | 00:00:00 | 10,34 | 10,45 | 9,76 | 10,04 | 1.966.400 | 2002-08-21 | 00:00:00 | 10,06 | 10,66 | 9,96 | 10,57 | 1.928.800 | 2002-08-22 | 00:00:00 | 10,90 | 12,98 | 10,89 | 12,68 | 7.217.700 | 2002-08-23 | 00:00:00 | 12,25 | 12,50 | 11,92 | 12,04 | 2.921.800 | 2002-08-26 | 00:00:00 | 12,14 | 12,40 | 11,95 | 12,28 | 1.471.500 | 2002-08-27 | 00:00:00 | 12,47 | 12,50 | 11,12 | 11,48 | 1.958.200 | 2002-08-28 | 00:00:00 | 11,30 | 11,40 | 10,59 | 10,59 | 2.256.800 | 2002-08-29 | 00:00:00 | 10,24 | 11,52 | 10,23 | 11,48 | 1.760.600 | 2002-08-30 | 00:00:00 | 11,15 | 11,60 | 10,73 | 10,92 | 1.149.800 | 2002-09-03 | 00:00:00 | 11,04 | 11,35 | 10,13 | 10,22 | 1.456.600 | 2002-09-04 | 00:00:00 | 10,19 | 10,66 | 9,96 | 10,53 | 1.064.800 | 2002-09-05 | 00:00:00 | 10,22 | 10,26 | 9,76 | 9,84 | 1.706.900 | 2002-09-06 | 00:00:00 | 10,22 | 10,73 | 10,21 | 10,60 | 1.871.700 | 2002-09-09 | 00:00:00 | 10,50 | 10,92 | 10,26 | 10,85 | 1.244.800 | 2002-09-10 | 00:00:00 | 10,95 | 11,36 | 10,75 | 11,12 | 1.568.500 | 2002-09-11 | 00:00:00 | 11,02 | 11,79 | 10,97 | 11,02 | 763.800 | 2002-09-12 | 00:00:00 | 10,96 | 10,96 | 10,45 | 10,52 | 1.241.300 | 2002-09-13 | 00:00:00 | 10,44 | 10,98 | 10,44 | 10,95 | 842.800 | 2002-09-16 | 00:00:00 | 10,70 | 10,81 | 10,48 | 10,50 | 2.101.700 | 2002-09-17 | 00:00:00 | 10,76 | 11,28 | 10,66 | 10,66 | 1.721.400 | 2002-09-18 | 00:00:00 | 10,60 | 10,66 | 9,95 | 10,32 | 985.000 | 2002-09-19 | 00:00:00 | 10,05 | 10,27 | 9,60 | 9,63 | 1.314.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|