(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 2024-05-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-29 | 00:00:00 | 30,96 | 31,03 | 30,28 | 30,37 | 762.900 | | 2005-08-01 | 00:00:00 | 30,37 | 31,82 | 30,08 | 31,38 | 1.838.600 | | 2005-08-02 | 00:00:00 | 31,38 | 31,91 | 30,92 | 31,27 | 1.102.700 | | 2005-08-03 | 00:00:00 | 31,13 | 31,65 | 31,13 | 31,52 | 884.600 | | 2005-08-04 | 00:00:00 | 31,38 | 31,75 | 30,39 | 30,47 | 1.114.100 | | 2005-08-05 | 00:00:00 | 30,39 | 31,03 | 30,10 | 30,25 | 724.200 | | 2005-08-08 | 00:00:00 | 30,33 | 30,54 | 30,06 | 30,22 | 488.100 | | 2005-08-09 | 00:00:00 | 30,44 | 30,69 | 30,06 | 30,38 | 787.200 | | 2005-08-10 | 00:00:00 | 30,50 | 30,87 | 30,20 | 30,33 | 729.100 | | 2005-08-11 | 00:00:00 | 30,43 | 30,83 | 30,16 | 30,70 | 549.800 | | 2005-08-12 | 00:00:00 | 30,45 | 31,23 | 30,40 | 31,00 | 1.254.200 | | 2005-08-15 | 00:00:00 | 30,84 | 31,62 | 30,80 | 31,42 | 628.600 | | 2005-08-16 | 00:00:00 | 31,50 | 31,69 | 30,81 | 30,91 | 787.300 | | 2005-08-17 | 00:00:00 | 30,96 | 31,67 | 30,34 | 31,48 | 968.000 | | 2005-08-18 | 00:00:00 | 31,50 | 32,37 | 31,31 | 31,81 | 1.771.000 | | 2005-08-19 | 00:00:00 | 32,00 | 32,47 | 31,62 | 32,36 | 1.475.400 | | 2005-08-22 | 00:00:00 | 32,54 | 32,54 | 31,80 | 31,86 | 826.800 | | 2005-08-23 | 00:00:00 | 31,98 | 32,00 | 31,21 | 31,80 | 1.259.700 | | 2005-08-24 | 00:00:00 | 31,78 | 31,80 | 30,76 | 30,85 | 1.281.800 | | 2005-08-25 | 00:00:00 | 30,88 | 31,12 | 30,70 | 30,95 | 560.000 | | 2005-08-26 | 00:00:00 | 31,00 | 31,00 | 30,74 | 30,80 | 423.700 | | 2005-08-29 | 00:00:00 | 30,70 | 31,25 | 30,39 | 31,14 | 704.000 | | 2005-08-30 | 00:00:00 | 31,04 | 31,05 | 30,20 | 30,54 | 617.500 | | 2005-08-31 | 00:00:00 | 30,62 | 31,25 | 30,15 | 31,24 | 906.000 | | 2005-09-01 | 00:00:00 | 31,20 | 31,30 | 30,77 | 31,16 | 926.000 | | 2005-09-02 | 00:00:00 | 31,04 | 31,38 | 30,39 | 30,81 | 684.000 | | 2005-09-06 | 00:00:00 | 31,08 | 31,79 | 30,86 | 31,59 | 738.800 | | 2005-09-07 | 00:00:00 | 31,50 | 31,58 | 30,41 | 30,79 | 1.198.000 | | 2005-09-08 | 00:00:00 | 30,94 | 31,04 | 30,62 | 30,75 | 523.700 | | 2005-09-09 | 00:00:00 | 30,89 | 31,83 | 30,66 | 31,80 | 1.014.700 | | 2005-09-12 | 00:00:00 | 31,00 | 31,85 | 30,86 | 31,51 | 2.421.000 | | 2005-09-13 | 00:00:00 | 32,20 | 32,86 | 31,78 | 32,24 | 2.315.600 | | 2005-09-14 | 00:00:00 | 32,43 | 32,49 | 31,65 | 31,75 | 1.253.700 | | 2005-09-15 | 00:00:00 | 31,96 | 31,98 | 30,97 | 31,24 | 812.200 | | 2005-09-16 | 00:00:00 | 31,63 | 31,63 | 31,03 | 31,32 | 855.200 | | 2005-09-19 | 00:00:00 | 31,17 | 31,49 | 30,39 | 30,75 | 596.400 | | 2005-09-20 | 00:00:00 | 30,80 | 31,39 | 30,75 | 30,94 | 724.000 | | 2005-09-21 | 00:00:00 | 30,99 | 31,06 | 29,35 | 29,45 | 1.810.700 | | 2005-09-22 | 00:00:00 | 29,55 | 29,58 | 28,90 | 29,55 | 1.673.800 | | 2005-09-23 | 00:00:00 | 29,46 | 29,76 | 29,29 | 29,75 | 535.700 | | 2005-09-26 | 00:00:00 | 29,80 | 30,15 | 29,39 | 29,63 | 1.032.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
