Moodys Corporation (MCO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	190.478	0,58%	380,80	376,59	381,32	379,86
27/02/2024	252.528	-0,65%	380,80	375,945	379,615	377,67
26/02/2024	235.233	-1,40%	384,86	379,96	386,965	380,12
23/02/2024	234.707	0,95%	384,86	383,35	386,31	385,51
22/02/2024	289.724	1,84%	374,00	378,54	384,23	381,90
21/02/2024	335.195	0,14%	374,00	371,77	377,02	375,86
20/02/2024	457.508	1,23%	369,92	368,765	376,06	375,32
19/02/2024	455.574	0,00%	372,19	368,98	375,49	370,76
16/02/2024	455.574	1,17%	372,19	368,98	375,49	370,76
15/02/2024	586.239	1,85%	367,76	369,27	375,68	373,24
14/02/2024	871.163	-0,75%	376,30	363,64	371,63	366,48
13/02/2024	1.132.007	-7,94%	376,30	365,76	385,81	369,23
12/02/2024	443.918	-1,01%	398,00	401,13	407,62	401,09
09/02/2024	455.089	-0,75%	398,00	396,405	405,265	395,01
08/02/2024	371.879	-1,69%	401,69	393,40	400,615	398,00
07/02/2024	435.363	1,71%	401,69	399,34	406,30	404,85
06/02/2024	182.969	0,27%	397,53	394,77	398,26	398,05
05/02/2024	296.337	-0,65%	397,24	393,18	399,31	396,99
02/02/2024	330.841	-0,73%	400,00	394,335	403,17	399,60
01/02/2024	262.451	2,68%	392,16	392,14	402,52	402,54
31/01/2024	301.627	-1,13%	388,60	391,51	399,36	392,04
30/01/2024	335.952	1,34%	388,60	390,985	397,27	396,51
29/01/2024	305.051	0,51%	388,60	385,655	391,32	391,27
26/01/2024	199.737	-0,84%	391,505	388,94	392,60	389,29
25/01/2024	151.287	0,68%	391,505	389,4612	392,72	392,60
24/01/2024	186.070	0,03%	391,17	389,52	392,085	389,94
23/01/2024	196.028	0,27%	388,55	385,265	389,945	389,82
22/01/2024	260.021	0,50%	388,55	387,10	390,435	388,79
19/01/2024	209.262	0,95%	385,555	383,41	388,105	386,84
18/01/2024	211.123	0,50%	382,60	379,10	384,45	383,20
17/01/2024	270.571	-0,12%	379,67	379,48	383,70	381,28
16/01/2024	316.003	0,51%	376,49	376,525	381,94	381,73
15/01/2024	194.335	0,79%	380,05	375,865	379,94	379,79
12/01/2024	194.335	0,79%	380,05	375,865	379,94	379,79
11/01/2024	475.116	0,06%	376,79	371,03	376,72	376,80
10/01/2024	358.764	0,94%	375,00	372,57	376,625	376,59
09/01/2024	361.358	-0,70%	371,69	371,36	375,025	373,07
08/01/2024	439.071	1,08%	372,63	372,22	376,64	375,70
05/01/2024	325.160	-0,75%	375,66	370,46	376,16	371,69
04/01/2024	297.490	-0,20%	375,66	374,375	378,445	374,49
03/01/2024	345.718	-1,72%	380,74	373,575	379,71	375,23
02/01/2024	306.123	-2,24%	391,005	379,62	388,515	381,81
29/12/2023	205.709	-0,02%	391,005	388,865	393,00	390,56
28/12/2023	123.465	0,11%	390,56	389,80	392,25	390,63
27/12/2023	161.514	0,49%	386,95	386,4647	390,90	390,21
26/12/2023	120.844	0,19%	386,275	385,64	389,34	388,32
22/12/2023	179.201	0,38%	384,405	385,41	389,45	387,58
21/12/2023	352.474	0,96%	384,405	380,935	386,09	386,13
20/12/2023	384.925	-2,07%	389,75	381,99	393,67	382,45
19/12/2023	391.136	-0,12%	394,49	389,48	393,09	390,53
18/12/2023	302.353	0,50%	394,49	387,35	391,55	390,99
15/12/2023	367.275	-0,65%	394,49	386,67	392,09	389,06
14/12/2023	397.738	0,21%	394,49	390,76	396,85	391,62
13/12/2023	349.005	2,69%	378,635	380,21	391,20	390,82
12/12/2023	426.580	0,79%	378,635	377,96	380,65	380,57
11/12/2023	309.444	0,80%	372,045	372,00	378,82	377,59
08/12/2023	597.079	0,53%	372,045	369,99	378,32	374,61
07/12/2023	446.426	-0,21%	373,69	371,88	375,72	372,63
06/12/2023	423.842	-0,59%	376,715	372,985	378,17	373,43
05/12/2023	442.154	0,46%	368,61	369,279	375,90	375,66
04/12/2023	427.770	0,78%	368,61	368,645	374,33	373,94
01/12/2023	416.805	1,67%	362,33	361,705	371,11	371,05
30/11/2023	324.968	0,85%	362,81	359,02	365,20	364,96
29/11/2023	461.726	0,20%	362,81	361,46	364,07	361,89
28/11/2023	304.725	-0,03%	360,76	360,055	362,805	361,18
27/11/2023	352.099	-0,30%	359,46	359,47	362,20	361,30
24/11/2023	222.482	-0,56%	364,50	361,2221	364,455	362,50
23/11/2023	728.003	0,42%	360,43	364,27	368,67	364,55
22/11/2023	700.289	0,42%	360,43	364,27	368,67	364,55
21/11/2023	394.282	0,75%	360,43	360,81	364,64	363,80
20/11/2023	721.730	1,25%	356,58	355,77	361,88	361,11
17/11/2023	305.676	0,88%	351,315	353,69	357,615	356,67
16/11/2023	423.782	0,82%	351,315	352,18	354,725	353,57
15/11/2023	311.851	-0,13%	350,50	350,76	353,90	350,70
14/11/2023	509.762	2,23%	347,91	344,60	353,16	351,17
13/11/2023	289.708	-0,31%	342,45	342,43	345,085	343,51
10/11/2023	304.414	1,38%	340,09	339,41	345,025	344,57
09/11/2023	426.034	0,34%	339,04	337,8275	343,14	339,88
08/11/2023	263.147	0,85%	335,50	332,05	339,32	338,73
07/11/2023	337.885	0,73%	332,13	332,05	338,48	335,87
06/11/2023	266.904	0,61%	330,02	329,72	333,67	333,44
03/11/2023	441.778	1,40%	330,02	329,225	335,95	331,42
02/11/2023	581.718	4,46%	307,95	318,325	327,36	326,83
01/11/2023	444.804	1,58%	306,21	308,75	314,75	312,88
31/10/2023	293.195	0,55%	303,99	304,12	309,50	308,00
30/10/2023	405.092	1,44%	303,99	298,86	307,745	306,32
27/10/2023	239.064	-2,61%	311,36	301,10	311,36	301,99
26/10/2023	336.783	-1,33%	318,85	310,00	315,23	310,09
25/10/2023	794.508	2,83%	309,21	312,28	324,96	314,26
24/10/2023	878.744	-1,11%	306,95	303,06	311,68	305,61
23/10/2023	386.145	-0,18%	306,95	307,205	312,74	309,05
20/10/2023	620.727	-0,64%	311,55	307,85	311,515	309,60
19/10/2023	280.537	-0,78%	317,68	310,42	316,505	311,58
18/10/2023	281.117	-2,30%	317,68	313,98	319,14	314,02
17/10/2023	187.868	-0,01%	320,14	318,42	324,855	321,40
16/10/2023	204.031	1,27%	320,14	318,68	325,00	321,42
13/10/2023	203.443	-0,79%	327,06	314,75	320,78	317,40
12/10/2023	299.939	-1,72%	324,54	318,16	327,205	319,93
11/10/2023	230.297	1,13%	320,05	322,76	326,03	325,52
10/10/2023	438.144	1,10%	320,05	317,61	324,74	321,87