(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 | | 2004-04-22 | 00:00:00 | 27,98 | 29,04 | 27,78 | 29,00 | 1.772.600 | | 2004-04-23 | 00:00:00 | 28,94 | 29,00 | 28,24 | 28,70 | 1.323.100 | | 2004-04-26 | 00:00:00 | 28,74 | 29,94 | 28,60 | 28,81 | 2.100.800 | | 2004-04-27 | 00:00:00 | 28,89 | 29,50 | 27,78 | 28,21 | 3.589.900 | | 2004-04-28 | 00:00:00 | 25,95 | 27,05 | 25,35 | 26,53 | 6.473.300 | | 2004-04-29 | 00:00:00 | 26,82 | 27,25 | 26,21 | 26,36 | 1.787.800 | | 2004-04-30 | 00:00:00 | 26,67 | 26,75 | 25,36 | 25,61 | 1.390.700 | | 2004-05-03 | 00:00:00 | 25,60 | 26,58 | 25,45 | 25,85 | 1.813.500 | | 2004-05-04 | 00:00:00 | 25,69 | 26,63 | 25,61 | 26,25 | 742.700 | | 2004-05-05 | 00:00:00 | 26,12 | 26,90 | 26,00 | 26,87 | 1.139.100 | | 2004-05-06 | 00:00:00 | 26,72 | 26,90 | 25,91 | 26,17 | 1.183.900 | | 2004-05-07 | 00:00:00 | 26,50 | 27,01 | 25,42 | 25,78 | 2.036.700 | | 2004-05-10 | 00:00:00 | 25,59 | 25,75 | 24,56 | 24,96 | 1.586.800 | | 2004-05-11 | 00:00:00 | 25,05 | 26,02 | 25,05 | 25,92 | 1.316.200 | | 2004-05-12 | 00:00:00 | 25,89 | 25,93 | 24,58 | 25,21 | 1.036.300 | | 2004-05-13 | 00:00:00 | 25,13 | 25,86 | 24,88 | 25,54 | 1.378.000 | | 2004-05-14 | 00:00:00 | 25,64 | 25,98 | 25,10 | 25,34 | 978.600 | | 2004-05-17 | 00:00:00 | 24,82 | 24,83 | 23,64 | 23,81 | 2.346.300 | | 2004-05-18 | 00:00:00 | 24,25 | 24,51 | 24,00 | 24,30 | 1.172.800 | | 2004-05-19 | 00:00:00 | 24,57 | 25,20 | 24,30 | 24,44 | 1.098.300 | | 2004-05-20 | 00:00:00 | 24,48 | 24,60 | 23,99 | 24,11 | 685.500 | | 2004-05-21 | 00:00:00 | 24,54 | 24,59 | 23,96 | 24,20 | 652.100 | | 2004-05-24 | 00:00:00 | 24,23 | 24,64 | 24,13 | 24,38 | 763.100 | | 2004-05-25 | 00:00:00 | 24,27 | 25,38 | 23,52 | 25,14 | 1.667.200 | | 2004-05-26 | 00:00:00 | 25,30 | 25,30 | 24,65 | 24,78 | 860.300 | | 2004-05-27 | 00:00:00 | 24,89 | 25,37 | 24,88 | 25,31 | 761.900 | | 2004-05-28 | 00:00:00 | 25,19 | 25,65 | 25,12 | 25,31 | 1.141.000 | | 2004-06-01 | 00:00:00 | 25,18 | 25,29 | 24,52 | 25,17 | 1.409.900 | | 2004-06-02 | 00:00:00 | 25,19 | 26,53 | 25,10 | 26,28 | 1.641.100 | | 2004-06-03 | 00:00:00 | 26,18 | 26,20 | 25,54 | 25,62 | 989.500 | | 2004-06-04 | 00:00:00 | 25,90 | 25,99 | 24,89 | 25,91 | 2.017.000 | | 2004-06-07 | 00:00:00 | 25,90 | 26,83 | 25,70 | 26,76 | 1.148.500 | | 2004-06-08 | 00:00:00 | 27,00 | 28,34 | 26,88 | 28,18 | 3.446.800 | | 2004-06-09 | 00:00:00 | 27,86 | 28,57 | 24,82 | 25,97 | 6.752.600 | | 2004-06-10 | 00:00:00 | 26,07 | 26,24 | 24,76 | 25,05 | 2.569.600 | | 2004-06-14 | 00:00:00 | 24,99 | 25,05 | 24,11 | 24,26 | 1.884.300 | | 2004-06-15 | 00:00:00 | 24,38 | 25,50 | 24,35 | 25,23 | 1.293.600 | | 2004-06-16 | 00:00:00 | 25,40 | 25,43 | 24,85 | 25,02 | 698.900 | | 2004-06-17 | 00:00:00 | 24,95 | 25,12 | 24,35 | 24,42 | 1.160.600 | | 2004-06-18 | 00:00:00 | 24,53 | 25,00 | 24,20 | 24,25 | 1.175.200 | | 2004-06-21 | 00:00:00 | 24,24 | 24,63 | 23,81 | 23,95 | 622.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
