(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 16,95 | 17,72 | 16,83 | 17,61 | 1.813.700 | | 2003-05-12 | 00:00:00 | 17,60 | 17,92 | 17,34 | 17,40 | 1.925.000 | | 2003-05-13 | 00:00:00 | 17,30 | 18,21 | 16,89 | 18,14 | 1.296.700 | | 2003-05-14 | 00:00:00 | 18,15 | 18,70 | 17,86 | 18,00 | 1.299.800 | | 2003-05-15 | 00:00:00 | 18,20 | 18,61 | 17,67 | 18,27 | 1.758.300 | | 2003-05-16 | 00:00:00 | 18,50 | 19,17 | 18,19 | 18,95 | 1.827.300 | | 2003-05-19 | 00:00:00 | 18,34 | 18,90 | 17,82 | 17,94 | 1.531.700 | | 2003-05-20 | 00:00:00 | 17,98 | 18,23 | 17,58 | 17,70 | 1.047.200 | | 2003-05-21 | 00:00:00 | 17,70 | 17,93 | 17,58 | 17,74 | 1.506.500 | | 2003-05-22 | 00:00:00 | 17,78 | 17,81 | 17,24 | 17,49 | 2.397.800 | | 2003-05-23 | 00:00:00 | 17,40 | 17,52 | 17,22 | 17,36 | 1.453.500 | | 2003-05-27 | 00:00:00 | 17,20 | 19,54 | 17,17 | 19,50 | 2.303.900 | | 2003-05-28 | 00:00:00 | 19,60 | 20,26 | 19,51 | 19,92 | 1.849.500 | | 2003-05-29 | 00:00:00 | 20,15 | 21,54 | 19,80 | 20,17 | 3.793.400 | | 2003-05-30 | 00:00:00 | 19,38 | 20,16 | 18,75 | 19,88 | 3.929.000 | | 2003-06-02 | 00:00:00 | 20,37 | 20,79 | 19,98 | 20,01 | 1.376.500 | | 2003-06-03 | 00:00:00 | 20,13 | 20,31 | 19,45 | 19,67 | 1.737.300 | | 2003-06-04 | 00:00:00 | 19,70 | 21,00 | 19,66 | 20,95 | 1.546.700 | | 2003-06-05 | 00:00:00 | 21,00 | 22,36 | 20,60 | 22,25 | 1.995.100 | | 2003-06-06 | 00:00:00 | 22,38 | 23,92 | 21,76 | 21,98 | 3.641.800 | | 2003-06-09 | 00:00:00 | 21,92 | 21,93 | 20,61 | 20,73 | 1.668.000 | | 2003-06-10 | 00:00:00 | 20,79 | 21,18 | 20,36 | 20,60 | 1.298.500 | | 2003-06-11 | 00:00:00 | 20,91 | 22,11 | 20,34 | 21,37 | 1.755.700 | | 2003-06-12 | 00:00:00 | 20,84 | 21,63 | 20,40 | 20,75 | 1.887.000 | | 2003-06-13 | 00:00:00 | 20,60 | 20,66 | 19,42 | 19,56 | 2.336.100 | | 2003-06-16 | 00:00:00 | 19,56 | 20,26 | 18,63 | 20,18 | 2.909.500 | | 2003-06-17 | 00:00:00 | 20,32 | 20,99 | 20,21 | 20,50 | 1.376.400 | | 2003-06-18 | 00:00:00 | 20,26 | 20,83 | 18,74 | 20,41 | 1.291.400 | | 2003-06-19 | 00:00:00 | 20,17 | 20,88 | 19,70 | 20,02 | 1.234.000 | | 2003-06-20 | 00:00:00 | 20,53 | 20,63 | 19,52 | 19,68 | 1.632.400 | | 2003-06-23 | 00:00:00 | 19,91 | 20,01 | 18,55 | 18,67 | 2.314.000 | | 2003-06-24 | 00:00:00 | 19,03 | 19,07 | 18,41 | 18,46 | 1.449.600 | | 2003-06-25 | 00:00:00 | 18,45 | 19,00 | 18,12 | 18,32 | 1.179.400 | | 2003-06-26 | 00:00:00 | 17,76 | 19,64 | 17,76 | 19,61 | 1.863.200 | | 2003-06-27 | 00:00:00 | 19,28 | 20,13 | 19,16 | 19,69 | 3.107.300 | | 2003-06-30 | 00:00:00 | 19,88 | 20,20 | 19,53 | 19,73 | 1.787.700 | | 2003-07-01 | 00:00:00 | 19,51 | 20,17 | 19,01 | 19,94 | 3.170.000 | | 2003-07-02 | 00:00:00 | 19,95 | 21,06 | 19,94 | 21,00 | 1.554.700 | | 2003-07-03 | 00:00:00 | 20,12 | 20,92 | 19,91 | 20,81 | 990.100 | | 2003-07-07 | 00:00:00 | 20,89 | 21,83 | 20,73 | 21,66 | 2.278.800 | | 2003-07-08 | 00:00:00 | 21,82 | 22,10 | 21,27 | 22,03 | 1.333.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
