Moodys Corporation (MCO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	257.955	0,00%	451,00	448,45	458,20	456,05
17-07-2024	257.955	0,82%	451,00	448,45	458,20	456,05
16-07-2024	200.046	1,27%	451,31	449,44	452,60	452,36
15-07-2024	201.570	0,16%	448,32	446,01	449,55	446,70
12-07-2024	235.662	0,62%	444,81	444,31	451,07	445,98
11-07-2024	183.608	1,36%	440,05	439,29	443,79	443,25
10-07-2024	221.974	0,31%	436,84	431,01	437,32	437,29
09-07-2024	142.719	0,80%	435,80	432,92	437,30	435,95
08-07-2024	165.784	0,06%	432,78	430,68	433,79	432,50
05-07-2024	202.494	1,47%	425,99	423,51	432,70	432,26
04-07-2024	79.895	0,00%	425,61	425,61	427,00	425,99
03-07-2024	79.895	-0,01%	425,61	425,61	427,00	425,99
02-07-2024	169.473	1,07%	420,98	420,98	426,47	426,01
01-07-2024	226.976	0,13%	424,03	418,36	427,19	421,49
28-06-2024	335.966	0,37%	419,42	419,42	424,26	420,93
27-06-2024	180.934	-0,06%	419,51	416,49	420,53	419,40
26-06-2024	289.794	-1,84%	424,25	418,11	424,25	419,66
25-06-2024	210.567	0,44%	426,05	423,07	427,68	427,53
24-06-2024	183.560	0,89%	423,02	421,54	428,73	425,64
21-06-2024	566.975	-0,19%	422,86	419,75	423,09	421,89
20-06-2024	269.111	0,63%	420,09	418,40	423,99	422,71
19-06-2024	266.300	0,00%	412,25	412,25	420,86	420,08
18-06-2024	266.300	2,93%	412,25	412,25	420,86	420,08
17-06-2024	194.914	1,03%	406,565	406,845	413,04	412,31
14-06-2024	219.355	-0,61%	407,77	402,26	408,17	408,12
13-06-2024	215.443	-0,35%	408,25	407,85	411,92	410,62
12-06-2024	363.505	2,17%	408,25	405,95	416,40	412,06
11-06-2024	223.887	0,36%	400,00	399,29	403,57	403,32
10-06-2024	221.912	-0,46%	402,40	399,76	402,795	401,86
07-06-2024	282.450	-0,77%	402,85	402,08	406,8167	403,70
06-06-2024	313.636	-0,80%	410,85	405,92	411,49	406,82
05-06-2024	174.584	0,92%	406,79	403,355	410,25	410,22
04-06-2024	291.345	1,21%	401,34	401,095	407,37	406,50
03-06-2024	332.850	1,17%	395,50	395,47	401,60	401,65
31-05-2024	404.416	0,38%	395,50	393,73	398,71	396,99
30-05-2024	315.632	-1,10%	401,99	395,50	399,75	395,50
29-05-2024	240.044	-1,46%	401,99	399,79	404,47	399,88
28-05-2024	257.429	-1,17%	409,34	403,725	409,865	405,80
27-05-2024	125.765	0,00%	408,06	406,74	411,40	410,60
24-05-2024	125.765	-1,08%	408,06	406,74	411,40	410,60
23-05-2024	312.838	-1,94%	415,66	406,55	415,4745	407,02
22-05-2024	312.213	0,52%	412,94	412,47	417,75	415,09
21-05-2024	217.726	0,09%	411,50	410,35	415,2695	412,95
20-05-2024	173.390	-0,33%	413,93	411,04	414,22	412,57
17-05-2024	273.415	0,46%	413,93	409,37	414,235	413,92
16-05-2024	251.620	0,73%	403,59	408,72	414,49	412,02
15-05-2024	363.963	1,95%	403,59	403,51	414,0498	409,94
14-05-2024	388.805	1,16%	397,34	394,66	402,43	402,10
13-05-2024	165.644	-0,72%	401,38	397,50	402,7675	397,48
10-05-2024	339.305	-0,29%	395,62	399,91	403,6753	400,35
09-05-2024	255.519	1,41%	389,98	394,01	402,13	401,53
08-05-2024	265.929	0,50%	389,98	393,73	396,71	395,94
07-05-2024	330.832	1,62%	389,98	388,845	394,52	393,97
06-05-2024	312.839	1,88%	383,085	381,87	387,92	387,70
03-05-2024	421.074	1,11%	380,085	377,895	382,93	380,56
02-05-2024	678.771	0,94%	368,84	360,05	377,65	376,40
01-05-2024	431.694	0,69%	369,86	369,745	377,61	372,89
30-04-2024	436.123	-1,15%	372,10	369,46	374,025	370,33
29-04-2024	526.856	-0,40%	381,01	372,03	375,40	374,62
26-04-2024	333.330	0,25%	381,01	373,30	378,99	376,13
25-04-2024	430.099	-1,58%	381,01	372,63	380,31	375,18
24-04-2024	274.340	-0,25%	381,01	377,60	382,50	381,21
23-04-2024	263.175	0,77%	379,48	377,10	383,675	382,17
22-04-2024	199.310	1,23%	376,07	374,795	380,47	379,26
19-04-2024	367.137	0,02%	376,07	371,34	376,37	374,67
18-04-2024	362.464	-0,22%	376,07	369,415	379,84	374,60
17-04-2024	223.193	1,26%	372,26	373,27	378,235	375,41
16-04-2024	407.859	-0,75%	372,29	370,29	375,235	370,73
15-04-2024	348.872	-0,96%	383,14	371,97	384,61	373,54
12-04-2024	272.756	-1,67%	384,98	375,855	382,05	377,16
11-04-2024	269.203	-0,24%	384,98	381,54	386,71	383,55
10-04-2024	275.443	-3,38%	390,26	384,245	391,73	384,46
09-04-2024	179.851	0,46%	399,18	394,31	399,41	397,89
08-04-2024	242.572	0,92%	395,01	392,34	398,305	396,07
05-04-2024	260.025	0,23%	395,01	387,78	393,005	392,47
04-04-2024	428.888	-0,22%	395,01	391,27	402,32	391,57
03-04-2024	293.924	0,32%	391,15	390,46	394,11	392,44
02-04-2024	588.490	-0,68%	394,05	388,575	398,16	391,20
01-04-2024	361.920	0,22%	394,05	392,58	398,16	393,89
28-03-2024	231.839	0,72%	392,42	391,155	395,53	393,03
27-03-2024	159.417	-0,17%	394,17	387,46	395,40	390,24
26-03-2024	333.927	1,13%	389,24	386,31	392,00	390,92
25-03-2024	298.540	-0,28%	386,09	385,01	388,305	386,57
22-03-2024	195.409	-2,02%	395,97	387,59	398,00	387,64
21-03-2024	313.397	1,39%	393,00	391,065	395,77	395,62
20-03-2024	260.218	0,78%	388,00	386,48	390,79	390,21
19-03-2024	239.114	0,81%	386,72	384,63	389,79	387,20
18-03-2024	312.765	-0,02%	386,43	383,73	389,165	384,08
15-03-2024	320.577	0,20%	388,54	378,72	385,89	384,16
14-03-2024	188.579	-1,44%	388,54	381,00	391,27	383,41
13-03-2024	140.669	0,02%	387,73	387,08	391,27	389,02
12-03-2024	161.818	1,06%	385,90	385,1025	390,77	388,93
11-03-2024	179.739	-0,56%	385,90	382,90	386,7491	384,85
08-03-2024	201.187	-1,17%	392,22	386,415	393,20	387,01
07-03-2024	269.306	0,66%	392,22	389,17	394,48	391,58
06-03-2024	377.244	1,71%	380,61	383,455	389,605	389,03
05-03-2024	375.412	0,00%	380,61	380,30	384,89	382,50
04-03-2024	347.133	0,12%	378,69	377,62	384,495	382,50
01-03-2024	281.481	0,69%	378,18	377,51	383,64	382,04
29-02-2024	550.802	-0,12%	381,57	378,36	383,84	379,42