(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 10,05 | 10,27 | 9,60 | 9,63 | 1.314.200 | | 2002-09-20 | 00:00:00 | 9,76 | 9,93 | 9,24 | 9,80 | 1.966.000 | | 2002-09-23 | 00:00:00 | 9,80 | 10,15 | 9,78 | 9,95 | 1.604.600 | | 2002-09-24 | 00:00:00 | 9,90 | 9,90 | 8,89 | 9,11 | 3.051.800 | | 2002-09-25 | 00:00:00 | 9,29 | 9,52 | 8,88 | 9,35 | 1.950.700 | | 2002-09-26 | 00:00:00 | 9,45 | 9,74 | 9,12 | 9,44 | 1.431.000 | | 2002-09-27 | 00:00:00 | 9,45 | 9,68 | 9,05 | 9,08 | 1.225.200 | | 2002-09-30 | 00:00:00 | 9,02 | 9,14 | 8,44 | 9,00 | 1.917.200 | | 2002-10-01 | 00:00:00 | 9,02 | 9,56 | 8,88 | 9,55 | 1.634.400 | | 2002-10-02 | 00:00:00 | 9,40 | 9,73 | 9,11 | 9,25 | 1.825.900 | | 2002-10-03 | 00:00:00 | 9,32 | 9,36 | 9,00 | 9,07 | 1.556.200 | | 2002-10-04 | 00:00:00 | 9,25 | 9,30 | 8,80 | 9,05 | 1.463.300 | | 2002-10-07 | 00:00:00 | 9,05 | 9,24 | 8,84 | 8,96 | 1.730.600 | | 2002-10-08 | 00:00:00 | 9,03 | 9,10 | 8,54 | 8,81 | 1.475.800 | | 2002-10-09 | 00:00:00 | 8,75 | 8,82 | 8,21 | 8,53 | 1.642.700 | | 2002-10-10 | 00:00:00 | 8,57 | 9,31 | 8,25 | 9,25 | 1.772.400 | | 2002-10-11 | 00:00:00 | 9,40 | 10,03 | 9,16 | 9,84 | 1.672.300 | | 2002-10-14 | 00:00:00 | 9,57 | 10,18 | 9,50 | 10,13 | 1.199.700 | | 2002-10-15 | 00:00:00 | 10,49 | 11,54 | 10,45 | 11,44 | 2.595.600 | | 2002-10-16 | 00:00:00 | 10,75 | 11,30 | 10,50 | 10,69 | 1.261.800 | | 2002-10-17 | 00:00:00 | 11,21 | 12,38 | 11,02 | 12,21 | 2.949.300 | | 2002-10-18 | 00:00:00 | 12,15 | 12,22 | 11,87 | 12,19 | 1.842.900 | | 2002-10-21 | 00:00:00 | 12,18 | 13,20 | 12,00 | 13,15 | 2.590.100 | | 2002-10-22 | 00:00:00 | 13,65 | 15,20 | 13,30 | 14,88 | 8.805.800 | | 2002-10-23 | 00:00:00 | 14,80 | 15,65 | 14,39 | 15,62 | 2.982.100 | | 2002-10-24 | 00:00:00 | 15,65 | 16,08 | 15,40 | 15,75 | 2.451.300 | | 2002-10-25 | 00:00:00 | 15,55 | 18,27 | 15,51 | 17,68 | 3.175.300 | | 2002-10-28 | 00:00:00 | 17,55 | 17,56 | 15,33 | 15,70 | 3.789.700 | | 2002-10-29 | 00:00:00 | 15,55 | 16,03 | 14,95 | 15,30 | 2.341.100 | | 2002-10-30 | 00:00:00 | 15,35 | 16,19 | 13,93 | 15,34 | 3.502.500 | | 2002-10-31 | 00:00:00 | 15,39 | 15,88 | 14,46 | 15,48 | 2.295.200 | | 2002-11-01 | 00:00:00 | 15,23 | 16,02 | 14,43 | 15,74 | 3.276.600 | | 2002-11-04 | 00:00:00 | 15,91 | 16,65 | 15,85 | 16,22 | 1.888.300 | | 2002-11-05 | 00:00:00 | 16,10 | 16,60 | 15,62 | 16,26 | 1.581.400 | | 2002-11-06 | 00:00:00 | 16,57 | 16,63 | 15,44 | 15,76 | 3.661.200 | | 2002-11-07 | 00:00:00 | 12,79 | 13,10 | 11,94 | 12,61 | 8.203.100 | | 2002-11-08 | 00:00:00 | 12,60 | 12,78 | 11,98 | 12,20 | 1.735.500 | | 2002-11-11 | 00:00:00 | 12,15 | 12,17 | 11,27 | 11,33 | 1.547.100 | | 2002-11-12 | 00:00:00 | 11,33 | 12,15 | 11,02 | 11,96 | 2.158.500 | | 2002-11-13 | 00:00:00 | 11,70 | 12,19 | 11,32 | 12,03 | 1.631.800 | | 2002-11-14 | 00:00:00 | 12,10 | 12,44 | 11,84 | 12,27 | 1.062.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
