Moodys Corporation (MCO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	303.742	1,99%	315,28	315,54	322,18	321,31
19/05/2023	211.438	0,28%	314,37	313,69	317,9575	315,04
18/05/2023	178.726	1,76%	308,50	308,00	314,355	314,13
17/05/2023	288.324	0,67%	310,61	306,71	311,32	309,48
16/05/2023	348.285	-1,19%	310,28	307,07	310,54	307,38
15/05/2023	288.329	0,42%	310,98	309,94	314,05	311,01
12/05/2023	301.838	0,20%	310,19	307,91	311,31	309,58
11/05/2023	494.544	-0,55%	311,35	308,655	311,36	308,86
10/05/2023	571.868	1,56%	308,73	307,13	310,99	310,69
09/05/2023	217.772	0,02%	304,28	304,10	307,565	306,00
08/05/2023	233.086	0,41%	306,01	304,11	306,62	305,89
05/05/2023	458.460	1,74%	301,76	303,005	305,67	304,85
04/05/2023	373.943	-0,16%	299,89	296,50	301,29	299,75
03/05/2023	296.467	-1,54%	307,89	299,94	309,0199	301,06
02/05/2023	274.277	-2,40%	310,42	304,265	311,155	305,75
01/05/2023	282.535	0,04%	312,97	311,92	314,965	313,23
28/04/2023	213.033	0,56%	311,39	310,395	313,42	313,13
27/04/2023	355.470	2,16%	307,93	305,44	312,24	311,51
26/04/2023	506.975	-0,50%	307,08	303,95	308,80	304,9091
25/04/2023	602.941	1,29%	303,83	305,87	316,51	306,54
24/04/2023	350.250	-0,36%	303,21	300,64	304,65	302,50
21/04/2023	224.726	0,30%	303,69	299,83	303,87	303,63
20/04/2023	243.379	-0,19%	300,82	300,21	304,37	302,58
19/04/2023	317.805	-0,75%	304,87	302,64	305,38	303,05
18/04/2023	215.442	0,62%	304,16	302,415	305,63	305,23
17/04/2023	167.420	0,32%	301,54	299,86	304,07	303,2854
14/04/2023	193.527	-0,55%	303,62	300,84	306,07	302,24
13/04/2023	290.755	1,95%	298,935	297,64	304,00	303,98
12/04/2023	333.273	-0,37%	302,02	297,78	303,765	298,20
11/04/2023	185.295	1,24%	297,17	297,0232	300,18	299,33
10/04/2023	221.824	-1,05%	296,35	290,98	296,765	295,48
06/04/2023	244.163	-1,38%	301,97	296,37	302,38	298,68
05/04/2023	213.906	-0,35%	302,43	300,28	304,04	302,89
04/04/2023	341.484	-0,08%	305,83	302,385	310,245	304,07
03/04/2023	389.589	-0,63%	303,64	301,23	305,825	304,08
31/03/2023	215.339	1,68%	302,00	301,00	306,20	306,00
30/03/2023	215.294	0,51%	302,38	298,92	303,96	301,08
29/03/2023	239.053	1,82%	296,75	296,63	299,99	299,34
28/03/2023	269.860	0,24%	291,82	292,01	294,785	293,88
27/03/2023	361.909	0,21%	297,07	291,64	296,645	293,33
24/03/2023	252.928	0,84%	286,41	285,13	293,40	292,81
23/03/2023	282.272	-0,13%	290,48	289,01	294,21	290,46
22/03/2023	452.303	-2,11%	296,76	290,77	300,58	290,83
21/03/2023	303.173	1,93%	294,60	293,80	298,62	297,07
20/03/2023	400.968	-1,01%	294,45	288,43	295,24	291,27
17/03/2023	381.396	-1,23%	296,69	291,05	299,755	294,29
16/03/2023	294.608	1,75%	291,54	290,94	300,305	297,92
15/03/2023	375.532	0,03%	288,14	287,15	293,10	293,11
14/03/2023	360.157	2,74%	289,63	288,74	296,22	293,13
13/03/2023	770.588	0,04%	294,96	278,475	289,70	285,21
10/03/2023	508.697	-3,41%	294,96	283,89	296,485	284,98
09/03/2023	487.860	0,30%	296,76	293,55	302,945	294,995
08/03/2023	424.702	0,21%	292,39	291,35	295,7357	294,111
07/03/2023	354.698	-3,32%	303,20	292,74	303,69	293,394
06/03/2023	398.724	1,59%	299,42	298,65	304,19	303,36
03/03/2023	294.998	2,88%	293,21	292,1981	299,37	298,70
02/03/2023	303.851	0,34%	286,25	284,92	290,61	290,255
01/03/2023	172.747	-0,30%	288,06	289,03	292,78	289,29
28/02/2023	231.548	0,02%	289,32	288,05	293,84	289,77
27/02/2023	162.041	0,16%	292,01	288,86	293,765	289,71
24/02/2023	223.905	-1,75%	289,52	286,325	290,31	289,29
23/02/2023	281.913	0,26%	295,97	289,44	296,50	294,40
22/02/2023	337.740	-0,11%	294,43	291,92	298,13	294,51
21/02/2023	381.237	-2,18%	297,48	292,52	298,13	294,89
20/02/2023	304.377	-0,32%	300,775	297,7425	302,09	301,52
17/02/2023	304.377	-0,32%	300,775	297,7425	302,09	301,52
16/02/2023	303.449	-2,46%	305,47	302,11	306,15	302,81
15/02/2023	284.049	0,51%	307,20	305,945	310,813	310,66
14/02/2023	236.439	-1,41%	311,66	309,09	314,51	309,139
13/02/2023	232.335	2,18%	307,92	307,605	313,545	313,46
10/02/2023	192.465	-0,07%	304,57	303,44	307,24	306,795
09/02/2023	395.114	-1,58%	315,80	305,985	314,78	307,05
08/02/2023	244.131	-1,86%	315,43	311,11	316,975	311,98
07/02/2023	371.248	1,04%	312,20	310,08	318,36	317,78
06/02/2023	365.222	-3,04%	319,78	313,60	320,15	314,49
03/02/2023	534.840	-1,56%	322,89	318,64	325,28	324,36
02/02/2023	450.280	1,93%	327,15	326,655	335,91	329,50
01/02/2023	740.198	0,26%	320,58	318,775	326,16	323,60
31/01/2023	719.783	2,81%	319,00	316,54	324,25	323,02
30/01/2023	466.354	-1,66%	315,70	313,41	318,83	314,27
27/01/2023	277.554	0,39%	317,13	316,276	320,84	319,45
26/01/2023	427.409	0,87%	316,92	314,04	318,71	318,46
25/01/2023	710.691	0,16%	310,52	307,60	315,84	315,86
24/01/2023	651.049	-1,49%	317,11	313,94	319,635	315,43
23/01/2023	463.530	-0,06%	318,86	318,10	324,56	320,295
20/01/2023	874.952	2,43%	313,68	313,135	322,39	320,56
19/01/2023	384.781	-1,16%	311,98	308,295	317,23	312,80
18/01/2023	880.036	0,93%	316,49	314,835	321,38	316,485
17/01/2023	1.031.398	-0,30%	314,73	312,50	317,23	313,58
16/01/2023	444.376	-1,17%	308,98	308,92	315,00	308,75
13/01/2023	444.376	-1,17%	308,98	308,92	315,00	308,75
12/01/2023	372.095	1,64%	309,75	304,20	312,89	312,465
11/01/2023	316.623	3,43%	299,61	298,935	308,06	307,455
10/01/2023	209.854	2,25%	290,79	290,14	297,44	297,33
09/01/2023	240.418	0,40%	291,705	290,40	297,76	290,86
06/01/2023	254.690	4,80%	278,58	275,67	289,76	289,98
05/01/2023	159.886	-2,59%	282,86	275,90	280,30	276,75
04/01/2023	209.598	2,80%	281,70	279,965	285,61	284,21
03/01/2023	257.510	-0,80%	282,96	274,805	284,90	276,38
02/01/2023	187.406	-1,52%	280,345	275,01	279,645	278,62