(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 | | 2002-11-14 | 00:00:00 | 12,10 | 12,44 | 11,84 | 12,27 | 1.062.100 | | 2002-11-15 | 00:00:00 | 12,25 | 13,11 | 12,07 | 12,89 | 1.424.000 | | 2002-11-18 | 00:00:00 | 13,13 | 14,20 | 12,84 | 13,04 | 2.171.100 | | 2002-11-19 | 00:00:00 | 12,77 | 13,05 | 12,46 | 12,51 | 1.622.900 | | 2002-11-20 | 00:00:00 | 12,60 | 13,38 | 12,51 | 13,33 | 1.396.200 | | 2002-11-21 | 00:00:00 | 13,48 | 15,72 | 13,47 | 15,50 | 3.053.500 | | 2002-11-22 | 00:00:00 | 15,25 | 15,25 | 14,52 | 14,70 | 1.648.900 | | 2002-11-25 | 00:00:00 | 14,91 | 14,92 | 13,91 | 14,25 | 2.311.100 | | 2002-11-26 | 00:00:00 | 14,34 | 14,34 | 13,35 | 13,48 | 1.879.100 | | 2002-11-27 | 00:00:00 | 13,50 | 14,90 | 13,50 | 14,62 | 2.520.200 | | 2002-11-29 | 00:00:00 | 14,66 | 15,12 | 14,41 | 14,57 | 604.400 | | 2002-12-02 | 00:00:00 | 14,86 | 15,75 | 14,70 | 14,72 | 1.684.700 | | 2002-12-03 | 00:00:00 | 14,80 | 14,87 | 13,15 | 13,25 | 1.410.400 | | 2002-12-04 | 00:00:00 | 13,09 | 13,09 | 11,65 | 11,65 | 3.665.600 | | 2002-12-05 | 00:00:00 | 12,19 | 12,41 | 11,79 | 12,09 | 2.987.200 | | 2002-12-06 | 00:00:00 | 11,74 | 12,80 | 11,58 | 12,48 | 2.096.300 | | 2002-12-09 | 00:00:00 | 12,44 | 12,50 | 11,44 | 11,46 | 1.550.500 | | 2002-12-10 | 00:00:00 | 11,56 | 12,22 | 11,51 | 11,80 | 860.700 | | 2002-12-11 | 00:00:00 | 11,74 | 11,98 | 11,26 | 11,64 | 1.032.600 | | 2002-12-12 | 00:00:00 | 11,65 | 12,44 | 11,41 | 12,22 | 1.531.900 | | 2002-12-13 | 00:00:00 | 12,11 | 12,22 | 11,73 | 11,87 | 876.000 | | 2002-12-16 | 00:00:00 | 11,99 | 12,40 | 11,73 | 11,89 | 1.488.100 | | 2002-12-17 | 00:00:00 | 11,90 | 12,27 | 11,78 | 11,91 | 682.000 | | 2002-12-18 | 00:00:00 | 11,91 | 11,98 | 10,84 | 10,93 | 1.170.100 | | 2002-12-19 | 00:00:00 | 10,76 | 11,20 | 10,50 | 10,57 | 1.228.100 | | 2002-12-20 | 00:00:00 | 10,75 | 11,00 | 10,28 | 10,55 | 1.696.100 | | 2002-12-23 | 00:00:00 | 10,55 | 11,43 | 10,41 | 11,27 | 1.190.500 | | 2002-12-24 | 00:00:00 | 11,20 | 11,33 | 11,07 | 11,20 | 405.800 | | 2002-12-26 | 00:00:00 | 11,26 | 11,75 | 11,14 | 11,27 | 699.700 | | 2002-12-27 | 00:00:00 | 11,72 | 11,73 | 11,14 | 11,27 | 813.100 | | 2002-12-30 | 00:00:00 | 11,49 | 11,60 | 11,08 | 11,27 | 686.400 | | 2002-12-31 | 00:00:00 | 11,25 | 11,53 | 11,02 | 11,31 | 1.089.600 | | 2003-01-02 | 00:00:00 | 11,28 | 12,08 | 11,15 | 12,03 | 1.357.300 | | 2003-01-03 | 00:00:00 | 11,97 | 12,17 | 11,79 | 12,12 | 801.800 | | 2003-01-06 | 00:00:00 | 12,04 | 12,66 | 11,97 | 12,58 | 1.324.300 | | 2003-01-07 | 00:00:00 | 12,57 | 12,62 | 12,00 | 12,17 | 1.430.600 | | 2003-01-08 | 00:00:00 | 12,10 | 12,20 | 11,58 | 11,96 | 3.012.000 | | 2003-01-09 | 00:00:00 | 11,98 | 12,64 | 11,90 | 12,62 | 1.717.500 | | 2003-01-10 | 00:00:00 | 12,40 | 12,65 | 12,12 | 12,49 | 1.307.100 | | 2003-01-13 | 00:00:00 | 12,42 | 13,16 | 12,40 | 12,80 | 1.458.000 | | 2003-01-14 | 00:00:00 | 12,84 | 13,60 | 12,75 | 13,02 | 2.401.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
