(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 | 2002-05-28 | 00:00:00 | 28,43 | 29,20 | 27,70 | 28,00 | 1.208.800 | 2002-05-29 | 00:00:00 | 27,80 | 28,25 | 27,62 | 27,78 | 782.800 | 2002-05-30 | 00:00:00 | 27,64 | 27,65 | 25,99 | 26,96 | 2.760.200 | 2002-05-31 | 00:00:00 | 27,46 | 28,00 | 26,55 | 27,01 | 1.845.100 | 2002-06-03 | 00:00:00 | 27,02 | 27,35 | 25,75 | 25,79 | 1.889.300 | 2002-06-04 | 00:00:00 | 25,86 | 26,67 | 25,01 | 25,91 | 2.815.700 | 2002-06-05 | 00:00:00 | 26,04 | 26,21 | 25,20 | 25,81 | 1.567.800 | 2002-06-06 | 00:00:00 | 25,90 | 26,20 | 25,10 | 25,21 | 2.021.300 | 2002-06-07 | 00:00:00 | 24,74 | 26,20 | 24,74 | 25,53 | 2.395.900 | 2002-06-10 | 00:00:00 | 25,33 | 25,73 | 24,75 | 25,06 | 2.369.400 | 2002-06-11 | 00:00:00 | 25,45 | 25,84 | 24,42 | 24,70 | 2.147.900 | 2002-06-12 | 00:00:00 | 24,37 | 25,19 | 23,77 | 24,95 | 4.308.800 | 2002-06-13 | 00:00:00 | 25,00 | 25,05 | 23,70 | 24,02 | 2.322.100 | 2002-06-14 | 00:00:00 | 23,45 | 24,01 | 23,01 | 23,80 | 3.741.100 | 2002-06-17 | 00:00:00 | 24,19 | 25,15 | 24,19 | 25,00 | 2.116.100 | 2002-06-18 | 00:00:00 | 24,88 | 25,60 | 24,63 | 24,92 | 2.071.000 | 2002-06-19 | 00:00:00 | 25,10 | 25,16 | 24,05 | 24,05 | 1.507.400 | 2002-06-20 | 00:00:00 | 24,21 | 24,60 | 23,36 | 23,49 | 3.121.800 | 2002-06-21 | 00:00:00 | 23,18 | 24,22 | 23,17 | 23,49 | 3.218.800 | 2002-06-24 | 00:00:00 | 23,32 | 24,25 | 22,67 | 23,51 | 2.091.700 | 2002-06-25 | 00:00:00 | 23,78 | 24,25 | 22,55 | 23,03 | 1.665.500 | 2002-06-26 | 00:00:00 | 21,89 | 23,35 | 21,88 | 23,08 | 2.384.700 | 2002-06-27 | 00:00:00 | 23,41 | 23,49 | 20,41 | 20,79 | 6.672.700 | 2002-06-28 | 00:00:00 | 20,80 | 22,00 | 20,04 | 21,50 | 4.082.200 | 2002-07-01 | 00:00:00 | 21,50 | 21,98 | 20,31 | 20,55 | 3.147.700 | 2002-07-02 | 00:00:00 | 20,36 | 20,67 | 19,02 | 19,78 | 3.602.200 | 2002-07-03 | 00:00:00 | 19,20 | 19,79 | 17,76 | 19,26 | 5.282.600 | 2002-07-05 | 00:00:00 | 19,91 | 22,25 | 19,65 | 21,94 | 1.449.300 | 2002-07-08 | 00:00:00 | 21,70 | 22,00 | 20,74 | 21,20 | 2.254.900 | 2002-07-09 | 00:00:00 | 21,36 | 21,40 | 19,76 | 19,84 | 3.703.900 | 2002-07-10 | 00:00:00 | 20,52 | 20,59 | 18,42 | 18,57 | 2.627.600 | 2002-07-11 | 00:00:00 | 18,00 | 18,09 | 16,68 | 17,68 | 6.164.700 | 2002-07-12 | 00:00:00 | 17,67 | 18,88 | 17,44 | 17,56 | 2.775.100 | 2002-07-15 | 00:00:00 | 17,50 | 17,87 | 16,60 | 17,57 | 2.110.800 | 2002-07-16 | 00:00:00 | 16,85 | 18,35 | 16,55 | 17,30 | 2.643.400 | 2002-07-17 | 00:00:00 | 18,56 | 19,60 | 16,96 | 17,21 | 2.231.800 | 2002-07-18 | 00:00:00 | 17,40 | 17,66 | 16,77 | 17,21 | 1.852.300 | 2002-07-19 | 00:00:00 | 16,85 | 16,88 | 15,20 | 15,49 | 2.621.200 | 2002-07-22 | 00:00:00 | 15,16 | 15,58 | 14,29 | 15,26 | 3.053.700 | 2002-07-23 | 00:00:00 | 15,22 | 15,66 | 14,15 | 14,27 | 1.987.200 | 2002-07-24 | 00:00:00 | 14,39 | 15,66 | 13,77 | 15,57 | 2.609.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|