Moodys Corporation (MCO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	187.406	-1,52%	280,345	275,01	279,645	278,62
29/12/2022	139.335	3,63%	276,05	275,725	283,085	282,94
28/12/2022	150.212	-1,26%	276,79	272,6975	279,35	272,87
27/12/2022	146.867	-0,89%	277,52	275,195	278,92	276,34
23/12/2022	52.103	0,30%	278,35	277,035	280,39	280,02
22/12/2022	181.668	-1,14%	279,95	275,19	281,00	279,19
21/12/2022	266.843	2,77%	278,34	277,26	282,51	282,50
20/12/2022	200.874	-1,12%	278,14	274,83	279,51	275,20
19/12/2022	180.701	-1,28%	279,82	276,2041	281,22	278,155
16/12/2022	257.375	-1,86%	281,28	279,18	284,40	281,52
15/12/2022	308.271	-3,56%	294,14	286,46	293,31	287,035
14/12/2022	400.334	-1,29%	299,44	294,865	305,27	297,73
13/12/2022	478.897	3,69%	305,14	298,375	310,64	301,78
12/12/2022	342.916	1,06%	287,70	287,445	291,06	291,02
09/12/2022	307.954	-0,65%	288,60	287,47	290,74	287,97
08/12/2022	336.282	-0,37%	290,96	288,99	294,38	289,61
07/12/2022	209.318	-0,66%	292,65	289,55	293,955	290,66
06/12/2022	1.119.439	0,44%	292,01	291,20	294,36	292,58
05/12/2022	1.308.515	-3,43%	296,79	290,50	298,46	291,33
02/12/2022	899.617	-1,46%	301,10	297,50	303,66	301,60
01/12/2022	1.288.619	2,61%	300,34	300,66	308,505	306,04
30/11/2022	1.314.177	3,05%	291,89	284,43	298,425	298,37
29/11/2022	960.436	-0,83%	291,89	288,125	292,87	289,46
28/11/2022	1.142.091	-3,02%	299,03	291,39	301,00	291,91
25/11/2022	1.037.341	1,02%	296,10	295,73	302,33	301,00
24/11/2022	574.937	1,13%	293,185	293,55	299,11	297,69
23/11/2022	574.937	1,13%	293,185	293,55	299,11	297,69
22/11/2022	613.446	1,09%	290,18	290,28	295,26	294,425
21/11/2022	912.187	-0,15%	290,18	288,66	294,065	291,88
18/11/2022	968.102	0,88%	294,55	287,70	295,25	292,35
17/11/2022	1.653.596	-2,44%	291,07	285,48	291,07	289,50
16/11/2022	1.492.695	15,82%	298,01	294,25	299,08	296,615
15/11/2022	1.367.164	1,81%	303,12	295,91	304,57	298,91
14/11/2022	491.147	-5,38%	306,34	293,49	307,595	293,66
11/11/2022	952.189	5,48%	272,63	295,22	312,79	310,37
10/11/2022	715.290	12,02%	272,63	275,00	294,65	293,87
09/11/2022	200.491	-1,67%	265,24	261,71	267,52	262,69
08/11/2022	333.306	1,04%	264,97	264,285	269,995	267,15
07/11/2022	238.439	2,13%	261,93	260,12	264,61	264,47
04/11/2022	265.295	1,72%	259,08	254,07	260,88	258,99
03/11/2022	232.230	-0,64%	262,00	251,98	257,025	254,565
02/11/2022	416.258	-3,09%	262,00	256,21	266,445	256,17
01/11/2022	332.548	-0,20%	268,81	263,6324	270,74	264,33
31/10/2022	335.251	-1,52%	260,69	263,89	268,70	265,00
28/10/2022	381.327	3,12%	260,69	259,16	269,99	269,13
27/10/2022	453.094	1,53%	259,84	258,04	263,555	260,90
26/10/2022	519.882	-1,20%	243,46	254,89	262,88	256,89
25/10/2022	780.191	5,36%	243,46	239,90	258,92	258,11
24/10/2022	679.305	1,30%	243,46	240,31	246,60	245,17
21/10/2022	368.169	2,06%	236,07	233,235	242,52	242,31
20/10/2022	307.856	-1,04%	242,44	235,93	245,405	237,57
19/10/2022	316.200	-1,65%	243,42	239,57	245,405	241,865
18/10/2022	435.306	1,10%	249,87	245,2775	251,00	245,73
17/10/2022	323.685	3,29%	244,65	240,36	244,95	243,00
14/10/2022	295.030	-2,72%	244,65	235,025	247,5181	235,25
13/10/2022	384.348	0,79%	231,60	230,16	243,78	241,44
12/10/2022	355.320	-0,54%	240,62	238,775	242,1725	239,56
11/10/2022	360.438	-0,88%	241,90	238,32	244,73	240,94
10/10/2022	340.027	-1,07%	249,57	240,985	249,57	243,055
07/10/2022	459.669	-3,42%	251,72	243,80	252,24	245,46
06/10/2022	344.080	-2,93%	261,86	252,745	262,47	254,18
05/10/2022	393.135	-0,10%	261,98	257,4817	264,0875	261,71
04/10/2022	408.248	4,43%	250,87	250,87	262,21	261,97
03/10/2022	223.458	3,17%	243,47	242,61	252,31	250,82
30/09/2022	335.325	-1,24%	246,40	242,73	249,61	243,46
29/09/2022	341.479	-2,15%	249,59	244,65	249,82	246,51
28/09/2022	229.875	0,90%	252,53	249,6092	254,295	251,99
27/09/2022	419.399	-0,17%	252,53	247,84	254,798	249,89
26/09/2022	391.081	-1,67%	254,80	248,51	254,86	250,43
23/09/2022	425.883	-0,10%	253,71	250,18	255,535	254,945
22/09/2022	640.441	-4,35%	266,04	253,39	267,18	255,10
21/09/2022	248.828	-1,51%	273,06	266,765	275,825	266,70
20/09/2022	383.678	-2,77%	275,46	267,93	276,70	270,80
19/09/2022	290.276	-0,60%	278,04	275,91	279,52	278,70
16/09/2022	472.432	-0,79%	278,43	276,89	280,83	280,25
15/09/2022	269.887	-1,41%	286,00	280,50	287,26	282,47
14/09/2022	187.363	-1,51%	291,29	283,01	291,94	286,31
13/09/2022	328.242	-4,10%	296,66	290,40	296,70	290,90
12/09/2022	184.555	1,28%	302,09	300,625	303,74	303,38
09/09/2022	158.078	1,16%	291,52	296,575	300,50	299,54
08/09/2022	361.335	0,57%	291,52	290,87	296,50	296,11
07/09/2022	234.033	2,21%	288,53	286,68	294,82	294,43
06/09/2022	236.190	-0,75%	286,48	283,69	290,23	288,13
05/09/2022	205.685	-0,75%	289,96	282,36	290,65	284,61
02/09/2022	205.685	-0,75%	289,96	282,36	290,65	284,61
01/09/2022	213.016	0,82%	283,65	279,465	286,93	286,75
31/08/2022	323.616	-0,83%	289,07	283,94	289,69	284,41
30/08/2022	214.215	-1,14%	291,29	285,17	292,40	286,77
29/08/2022	207.189	-0,96%	291,00	289,60	293,785	290,09
26/08/2022	188.896	-4,35%	306,05	292,64	306,25	292,83
25/08/2022	177.846	2,50%	301,04	298,155	306,25	306,20
24/08/2022	167.060	0,10%	298,67	298,53	301,65	298,90
23/08/2022	215.244	-1,95%	302,28	298,55	304,565	298,53
22/08/2022	178.130	-2,00%	306,38	303,55	308,12	304,66
19/08/2022	184.174	-2,82%	317,56	309,865	317,755	310,84
18/08/2022	113.951	-0,51%	320,95	318,79	321,16	319,86
17/08/2022	154.481	-0,24%	318,73	317,94	322,915	321,43
16/08/2022	172.766	0,03%	320,435	318,71	324,38	322,38
15/08/2022	207.451	-0,13%	323,00	321,96	325,255	322,40
12/08/2022	143.541	1,69%	319,86	318,38	323,26	322,98