BiG | O banco que entende os seus valores.

Moodys Corporation (MCO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	609.788	0,21%	431,14	409,00	448,995	430,77
22/04/2025	566.955	4,01%	422,155	406,75	431,14	429,87
21/04/2025	643.533	-2,72%	420,34	406,75	424,4388	413,30
17/04/2025	433.245	-0,20%	432,23	420,30	436,59	424,86
16/04/2025	331.022	-2,15%	438,00	420,30	441,2799	425,69
15/04/2025	429.566	-0,60%	436,98	434,09	441,2799	435,05
14/04/2025	354.858	2,16%	436,98	433,115	439,21	437,67
11/04/2025	477.781	1,28%	421,55	412,4173	430,44	428,43
10/04/2025	668.536	-3,55%	430,20	407,835	430,20	423,03
09/04/2025	1.186.872	10,67%	391,715	385,835	440,07	438,59
08/04/2025	693.082	-0,41%	416,29	390,705	419,82	396,70
07/04/2025	1.198.155	-1,10%	392,00	378,71	415,66	398,00
04/04/2025	1.247.337	-9,03%	456,99	400,63	431,03	402,43
03/04/2025	588.246	-6,11%	456,99	441,75	458,555	442,39
02/04/2025	312.708	0,45%	464,19	462,49	471,92	470,89
01/04/2025	348.247	0,66%	464,96	462,85	469,99	468,78
31/03/2025	358.517	0,93%	468,56	456,04	467,985	465,69
28/03/2025	280.373	-1,62%	467,535	460,325	470,565	461,38
27/03/2025	243.854	-0,29%	478,21	465,32	471,86	468,98
26/03/2025	271.489	-1,50%	478,55	467,30	480,387	470,10
25/03/2025	347.950	1,72%	465,64	469,11	478,345	477,24
24/03/2025	385.406	2,10%	465,64	462,01	470,89	469,15
21/03/2025	353.833	-0,07%	456,71	453,00	459,825	459,49
20/03/2025	355.314	-0,11%	457,12	456,25	461,87	459,79
19/03/2025	512.972	2,27%	451,05	451,05	462,32	460,31
18/03/2025	264.212	-0,74%	453,80	446,65	454,32	450,10
17/03/2025	546.972	1,51%	442,55	444,56	456,77	453,59
14/03/2025	465.344	2,07%	442,55	440,86	448,71	446,84
13/03/2025	372.224	-0,98%	441,98	435,4765	443,00	437,80
12/03/2025	543.501	-0,39%	450,98	436,88	449,04	442,12
11/03/2025	603.077	-1,43%	454,26	441,17	451,10	443,85
10/03/2025	558.220	-2,44%	467,70	446,34	458,27	450,29
07/03/2025	573.773	-1,85%	468,42	453,36	468,025	461,51
06/03/2025	564.009	-2,51%	473,91	467,269	477,81	470,23
05/03/2025	334.838	0,18%	498,29	477,15	485,78	482,18
04/03/2025	550.939	-4,12%	498,29	478,62	498,76	481,30
03/03/2025	535.665	-0,39%	499,99	498,56	507,19	502,00
28/02/2025	241.811	2,25%	497,07	493,99	503,94	503,94
27/02/2025	518.807	-1,10%	499,18	492,525	504,1799	492,85
26/02/2025	452.302	-0,71%	504,19	497,42	507,35	498,34
24/02/2025	356.080	0,19%	507,76	497,49	503,92	501,90
21/02/2025	490.768	-2,22%	518,00	499,03	511,60	500,01
20/02/2025	372.765	-1,47%	518,00	507,775	518,635	511,62
19/02/2025	344.651	-0,06%	516,85	513,32	519,455	519,27
18/02/2025	463.815	-0,62%	522,11	508,6421	522,20	519,58
17/02/2025	225.511	0,00%	530,08	522,35	530,50	522,84
14/02/2025	353.374	-0,88%	531,05	522,37	531,93	522,37
13/02/2025	683.652	4,36%	507,96	507,46	528,09	527,48
12/02/2025	649.564	-1,40%	507,96	498,00	512,25	505,44
11/02/2025	507.711	1,66%	505,42	504,3165	513,04	512,59
10/02/2025	425.771	0,19%	501,67	498,0001	505,38	504,23
07/02/2025	469.925	0,09%	496,60	500,4601	506,2744	503,30
06/02/2025	968.401	1,41%	494,23	497,50	504,8999	502,84
05/02/2025	373.406	0,55%	494,23	491,645	497,485	495,84
04/02/2025	202.949	-0,67%	494,42	491,37	497,44	493,13
03/02/2025	218.481	-0,60%	499,36	487,16	498,39	496,47
31/01/2025	212.118	0,05%	498,25	498,2302	505,775	499,44
30/01/2025	346.998	1,81%	494,12	496,20	503,10	499,20
29/01/2025	294.387	-0,54%	494,86	485,4497	493,015	490,32
28/01/2025	290.137	-0,62%	494,86	491,64	498,00	493,00
27/01/2025	334.531	1,32%	486,85	479,75	496,4425	496,09
24/01/2025	225.851	0,73%	482,50	484,495	491,12	489,65
23/01/2025	245.297	0,31%	485,04	479,14	486,84	486,12
22/01/2025	212.815	-0,03%	478,83	481,915	484,84	484,63
21/01/2025	348.413	1,87%	478,83	475,43	484,75	484,75
20/01/2025	292.828	0,00%	482,06	475,43	482,06	475,85
17/01/2025	353.145	-0,66%	472,95	475,56	482,06	475,97
16/01/2025	269.077	1,62%	469,43	467,06	479,66	479,00
15/01/2025	367.962	1,90%	469,43	467,24	474,345	471,35
14/01/2025	179.518	1,03%	460,83	459,38	463,95	462,58
13/01/2025	315.042	1,12%	450,47	450,48	458,22	457,88
10/01/2025	588.446	-4,09%	463,10	449,7711	465,815	452,81
09/01/2025	227.554	-1,16%	463,10	462,31	473,36	472,10
08/01/2025	216.717	1,75%	473,12	458,61	473,36	458,61
07/01/2025	349.674	-1,93%	473,12	462,84	473,67	464,00
06/01/2025	218.640	-1,25%	474,91	472,781	479,83	473,14
03/01/2025	202.582	1,33%	474,86	472,86	479,97	479,15
02/01/2025	221.723	-0,11%	476,68	470,28	480,17	472,84
31/12/2024	0	-0,03%	476,68	472,18	476,68	473,37
30/12/2024	135.653	-0,68%	477,88	469,30	476,11	473,50
27/12/2024	122.807	-0,92%	477,75	474,53	481,56	476,76
26/12/2024	114.838	0,17%	475,08	478,75	482,00	481,19
24/12/2024	0	1,37%	474,01	475,588	481,015	480,38
23/12/2024	282.300	1,59%	464,05	464,435	475,1499	473,76
20/12/2024	469.277	0,82%	461,12	460,95	471,16	466,35
19/12/2024	375.685	-1,70%	485,14	461,80	474,38	462,09
18/12/2024	0	-3,20%	486,75	469,37	488,95	470,09
17/12/2024	226.438	-0,73%	490,24	482,26	487,67	485,63
16/12/2024	167.624	0,04%	495,00	488,82	492,71	489,20
13/12/2024	194.309	-1,16%	494,95	486,82	496,5152	489,02
12/12/2024	151.332	-0,56%	496,76	494,51	498,755	494,74
11/12/2024	250.957	1,24%	491,75	489,909	500,91	497,53
10/12/2024	193.139	0,19%	488,53	485,80	493,65	491,46
09/12/2024	163.931	-0,85%	492,23	487,279	492,78	490,52
06/12/2024	255.089	0,73%	493,40	492,40	496,8068	494,76
05/12/2024	233.551	-1,41%	497,30	489,45	495,895	491,16
04/12/2024	198.662	0,91%	492,83	492,26	498,59	498,20
03/12/2024	149.534	-0,76%	499,83	492,82	497,335	493,69
02/12/2024	271.634	-0,51%	502,6175	493,64	502,6912	497,41
29/11/2024	256.871	-0,06%	500,88	497,0807	502,63	499,98