(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 31,26 | 31,60 | 29,90 | 31,42 | 2.804.900 | | 2001-10-08 | 00:00:00 | 31,33 | 31,34 | 29,92 | 30,53 | 1.820.800 | | 2001-10-09 | 00:00:00 | 30,54 | 31,60 | 29,83 | 31,01 | 2.524.100 | | 2001-10-10 | 00:00:00 | 30,73 | 32,25 | 29,56 | 32,17 | 5.866.400 | | 2001-10-11 | 00:00:00 | 33,00 | 36,00 | 32,90 | 35,85 | 4.650.800 | | 2001-10-12 | 00:00:00 | 35,74 | 36,74 | 32,73 | 35,53 | 2.930.400 | | 2001-10-15 | 00:00:00 | 34,75 | 34,81 | 33,30 | 33,78 | 1.664.400 | | 2001-10-16 | 00:00:00 | 34,42 | 35,37 | 33,61 | 34,49 | 1.275.600 | | 2001-10-17 | 00:00:00 | 35,90 | 35,93 | 31,26 | 31,39 | 2.600.900 | | 2001-10-18 | 00:00:00 | 31,50 | 31,71 | 30,20 | 30,99 | 1.915.400 | | 2001-10-19 | 00:00:00 | 30,89 | 31,99 | 29,40 | 31,34 | 2.100.300 | | 2001-10-22 | 00:00:00 | 31,34 | 34,04 | 30,30 | 33,55 | 2.977.800 | | 2001-10-23 | 00:00:00 | 33,75 | 35,56 | 33,69 | 34,31 | 2.185.000 | | 2001-10-24 | 00:00:00 | 34,29 | 35,20 | 33,89 | 35,00 | 1.406.500 | | 2001-10-25 | 00:00:00 | 34,24 | 37,09 | 32,64 | 36,64 | 1.880.000 | | 2001-10-26 | 00:00:00 | 36,20 | 36,54 | 33,80 | 33,92 | 2.609.500 | | 2001-10-29 | 00:00:00 | 33,73 | 34,46 | 31,84 | 31,93 | 1.837.100 | | 2001-10-30 | 00:00:00 | 31,53 | 31,54 | 30,02 | 30,20 | 2.317.800 | | 2001-10-31 | 00:00:00 | 30,52 | 31,50 | 29,50 | 29,85 | 2.469.700 | | 2001-11-01 | 00:00:00 | 29,96 | 30,42 | 26,85 | 27,50 | 7.736.100 | | 2001-11-02 | 00:00:00 | 28,10 | 30,53 | 28,00 | 30,11 | 8.710.600 | | 2001-11-05 | 00:00:00 | 30,90 | 33,50 | 30,85 | 33,03 | 3.685.600 | | 2001-11-06 | 00:00:00 | 34,52 | 35,65 | 32,02 | 34,04 | 5.874.600 | | 2001-11-07 | 00:00:00 | 33,59 | 36,22 | 33,35 | 33,60 | 2.888.000 | | 2001-11-08 | 00:00:00 | 33,70 | 35,17 | 32,44 | 33,36 | 3.158.800 | | 2001-11-09 | 00:00:00 | 33,54 | 33,55 | 32,15 | 32,83 | 2.194.600 | | 2001-11-12 | 00:00:00 | 32,48 | 32,63 | 30,45 | 32,25 | 2.437.000 | | 2001-11-13 | 00:00:00 | 32,75 | 36,11 | 32,74 | 36,02 | 4.635.100 | | 2001-11-14 | 00:00:00 | 37,09 | 39,67 | 37,08 | 38,43 | 5.225.700 | | 2001-11-15 | 00:00:00 | 38,15 | 38,75 | 36,09 | 38,14 | 2.920.300 | | 2001-11-16 | 00:00:00 | 38,16 | 38,16 | 36,57 | 37,26 | 2.320.400 | | 2001-11-19 | 00:00:00 | 37,26 | 39,49 | 37,25 | 38,91 | 2.094.500 | | 2001-11-20 | 00:00:00 | 38,90 | 40,13 | 38,15 | 39,70 | 4.218.500 | | 2001-11-21 | 00:00:00 | 39,56 | 40,72 | 37,85 | 39,64 | 2.159.800 | | 2001-11-23 | 00:00:00 | 39,74 | 40,91 | 38,97 | 40,51 | 786.900 | | 2001-11-26 | 00:00:00 | 40,72 | 44,10 | 40,48 | 44,00 | 3.858.900 | | 2001-11-27 | 00:00:00 | 42,19 | 42,90 | 40,52 | 42,01 | 5.270.800 | | 2001-11-28 | 00:00:00 | 41,60 | 42,00 | 39,56 | 39,92 | 2.297.100 | | 2001-11-29 | 00:00:00 | 40,04 | 42,26 | 40,04 | 42,03 | 2.064.900 | | 2001-11-30 | 00:00:00 | 42,24 | 42,47 | 40,59 | 41,29 | 1.345.100 | | 2001-12-03 | 00:00:00 | 40,82 | 40,83 | 38,76 | 40,37 | 1.228.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
