Saltar para o conteúdo principal Login

Moodys Corporation (MCO)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
15/07/2025 205.681 -1,62% 497,95 495,15 504,99 495,28
14/07/2025 221.073 0,78% 498,8877 493,67 503,73 503,42
11/07/2025 195.907 -1,22% 501,30 498,65 508,505 499,53
10/07/2025 271.951 0,70% 500,975 498,6345 508,5399 505,72
09/07/2025 134.303 0,64% 501,03 497,81 504,68 502,22
08/07/2025 222.189 -0,67% 501,97 497,81 505,76 499,02
07/07/2025 183.107 -0,53% 503,90 498,44 505,70 502,37
04/07/2025 236.744 1,60% 497,615 495,23 505,08 505,06
03/07/2025 235.547 1,60% 499,18 487,56 506,12 504,81
02/07/2025 303.468 -1,11% 497,00 494,97 503,98 497,12
01/07/2025 394.598 0,18% 488,245 487,32 503,98 502,48
30/06/2025 496.556 2,78% 489,06 487,32 502,16 501,59
27/06/2025 284.429 1,38% 481,54 478,50 492,535 488,03
26/06/2025 306.263 -0,02% 488,85 478,50 491,50 481,54
25/06/2025 311.075 -1,50% 479,19 478,26 489,75 481,65
24/06/2025 298.259 2,67% 469,72 467,895 489,66 489,00
23/06/2025 279.680 1,33% 475,9415 463,50 476,47 476,27
20/06/2025 159.104 -0,13% 472,00 467,73 475,79 470,00
18/06/2025 228.397 -0,15% 471,48 469,3642 475,9157 470,51
17/06/2025 156.114 -1,19% 475,47 470,12 480,75 471,23
16/06/2025 187.149 1,07% 473,90 473,65 480,9499 476,92
13/06/2025 198.371 -1,90% 479,43 470,79 481,25 471,88
12/06/2025 209.654 -0,52% 485,91 469,00 488,555 481,01
11/06/2025 237.130 -0,31% 486,66 482,48 488,62 483,54
10/06/2025 372.762 -0,11% 485,55 482,35 489,85 485,02
09/06/2025 177.378 -0,70% 491,00 482,34 492,00 485,55
06/06/2025 137.034 0,29% 487,94 484,65 493,25 488,95
05/06/2025 264.594 0,42% 483,94 481,41 489,89 487,54
04/06/2025 257.087 0,72% 482,00 474,49 488,255 485,52
03/06/2025 253.238 0,45% 473,85 469,61 482,65 482,07
02/06/2025 256.330 0,13% 479,32 469,51 481,48 479,93
30/05/2025 381.100 -0,58% 481,21 475,78 482,88 479,32
29/05/2025 196.959 0,65% 478,97 473,51 483,07 481,64
28/05/2025 214.510 -0,57% 475,96 473,82 483,07 478,51
27/05/2025 293.049 2,47% 476,15 473,83 481,92 481,24
23/05/2025 185.768 -0,45% 473,76 465,00 475,40 469,65
22/05/2025 273.725 -0,22% 483,26 468,78 486,47 471,76
21/05/2025 304.288 -2,92% 489,00 472,58 490,59 472,78
20/05/2025 179.588 -1,04% 491,90 482,3113 493,30 486,99
19/05/2025 232.045 0,66% 487,00 481,0901 493,3553 492,10
16/05/2025 203.543 0,52% 477,885 478,165 489,49 488,90
15/05/2025 273.579 1,73% 484,66 477,82 488,45 486,39
14/05/2025 302.050 -1,17% 487,36 477,82 490,91 479,05
13/05/2025 234.996 -0,49% 488,35 477,8079 490,91 484,70
12/05/2025 498.891 3,48% 480,80 478,00 487,52 487,06
09/05/2025 256.498 -0,21% 470,80 468,47 478,99 470,67
08/05/2025 510.693 0,81% 464,57 463,535 478,99 471,67
07/05/2025 292.154 1,07% 460,615 459,04 470,055 467,87
06/05/2025 234.198 -0,38% 459,99 459,00 467,91 462,92
05/05/2025 281.518 -0,02% 469,47 461,0678 469,47 464,68
02/05/2025 387.874 2,85% 453,01 450,47 466,41 464,75
01/05/2025 302.852 -0,28% 442,84 438,38 456,94 451,86
30/04/2025 351.247 1,28% 440,32 437,075 454,21 453,12
29/04/2025 373.221 1,64% 439,00 434,66 449,06 447,00
28/04/2025 321.315 0,26% 441,19 434,66 443,22 439,78
25/04/2025 385.327 -0,22% 435,645 429,72 445,9295 438,62
24/04/2025 579.438 2,05% 443,16 429,44 448,995 439,58
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco