Mercado abrirá em 5 h 55 min

Moody's Corporation (MCO)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
270,77-4,76 (-1,73%)
No fechamento: 4:00PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan de 2021274,85277,44270,74270,77270,77712.484
20 de jan de 2021272,69277,86272,36275,53275,53885.100
19 de jan de 2021267,52270,32264,04269,29269,291.357.200
15 de jan de 2021271,11271,94266,53266,65266,65888.600
14 de jan de 2021274,85276,71271,02272,16272,161.270.200
13 de jan de 2021274,52275,81270,31274,25274,25956.000
12 de jan de 2021277,36278,95272,62274,06274,06581.000
11 de jan de 2021278,65278,75274,62276,35276,35621.700
08 de jan de 2021283,01284,31276,96280,21280,21650.200
07 de jan de 2021283,15287,69280,84281,38281,38749.900
06 de jan de 2021282,43285,04277,48281,35281,351.035.800
05 de jan de 2021291,17294,70282,97284,38284,38832.900
04 de jan de 2021293,50294,40288,88292,00292,001.356.800
31 de dez de 2020286,06290,44284,55290,24290,24709.400
30 de dez de 2020282,72285,84281,65285,51285,51612.700
29 de dez de 2020280,36282,21278,74280,73280,73569.800
28 de dez de 2020281,16281,16276,82277,97277,97518.000
24 de dez de 2020275,32279,37275,32278,88278,88210.300
23 de dez de 2020281,44284,46275,54275,70275,70420.000
22 de dez de 2020277,69281,60276,86281,27281,27880.100
21 de dez de 2020281,22281,75273,74278,86278,86898.200
18 de dez de 2020279,76284,72278,80283,37283,371.567.400
17 de dez de 2020282,75284,52279,09280,06280,06736.400
16 de dez de 2020277,98281,30276,24280,55280,55808.300
15 de dez de 2020275,73280,00274,48277,39277,39692.700
14 de dez de 2020276,78280,63274,47274,62274,62596.800
11 de dez de 2020272,82275,87271,86274,64274,64386.600
10 de dez de 2020274,54276,71272,12273,98273,98529.300
09 de dez de 2020278,88278,94270,95275,32275,321.000.800
08 de dez de 2020281,75282,76278,47278,81278,81779.400
07 de dez de 2020286,10286,37281,41283,10283,10614.700
04 de dez de 2020280,60288,37280,32285,66285,661.052.800
03 de dez de 2020277,03281,10277,03279,88279,881.140.000
02 de dez de 2020279,07280,88276,99277,97277,97741.500
01 de dez de 2020283,71285,36277,54279,20279,201.175.300
30 de nov de 2020280,26283,35277,33282,34282,341.527.200
27 de nov de 2020279,19281,14276,30277,22277,22391.800
25 de nov de 2020273,00276,70271,29276,57276,571.038.000
24 de nov de 2020271,71272,86268,72271,58271,581.370.200
23 de nov de 2020275,23277,06270,50270,84270,84619.800
20 de nov de 2020273,74275,66271,55272,94272,94737.500
20 de nov de 20200.56 Dividendo
19 de nov de 2020273,50275,03271,02274,12273,56527.600
18 de nov de 2020276,00276,56272,62272,62272,06601.300
17 de nov de 2020273,39276,67273,31274,69274,13623.000
16 de nov de 2020277,03278,02272,91275,54274,98637.800
13 de nov de 2020277,55278,20273,25275,41274,85582.100
12 de nov de 2020280,83281,67274,99276,34275,78593.200
11 de nov de 2020273,43282,30273,43280,25279,68683.700
10 de nov de 2020276,46276,46268,05270,33269,781.067.500
09 de nov de 2020302,70304,64274,63275,45274,891.496.500
06 de nov de 2020291,08292,73285,96290,63290,04488.100
05 de nov de 2020290,44293,74287,45291,06290,47671.200
04 de nov de 2020272,63288,39272,63285,61285,03895.500
03 de nov de 2020269,38273,56268,44269,18268,63708.300
02 de nov de 2020266,55273,49263,62265,93265,39921.400
30 de out de 2020261,26268,34259,45262,90262,361.152.200
29 de out de 2020261,21266,00253,17263,00262,461.233.300
28 de out de 2020261,46263,71257,95261,86261,33895.000
27 de out de 2020270,10272,33265,20266,19265,65608.200
26 de out de 2020269,28270,92266,35269,00268,45719.400
23 de out de 2020273,37274,78270,19271,88271,32737.400
22 de out de 2020277,13278,29271,20272,72272,16968.500
21 de out de 2020284,90287,26277,01277,16276,59479.400
20 de out de 2020284,98288,65282,59285,39284,81475.900
19 de out de 2020289,67293,07283,38284,53283,95629.600
16 de out de 2020291,48296,05288,99289,06288,47510.400
15 de out de 2020288,28290,74284,39290,48289,89613.000
14 de out de 2020294,13296,17289,90290,11289,52479.400
13 de out de 2020293,98296,50290,84293,41292,81385.300
12 de out de 2020296,90297,14292,78293,33292,73498.800
09 de out de 2020293,79295,19292,65294,73294,13384.400
08 de out de 2020289,22294,03289,22292,14291,54343.800
07 de out de 2020288,86291,22287,19288,25287,66463.300
06 de out de 2020296,35296,77286,02287,94287,35680.200
05 de out de 2020295,88297,93292,08295,18294,58333.700
02 de out de 2020289,88296,40287,68293,96293,36453.900
01 de out de 2020294,08298,18290,43293,50292,90655.300
30 de set de 2020286,88292,63286,00289,85289,26680.300
29 de set de 2020285,53288,29282,94285,73285,15378.100
28 de set de 2020283,66286,50282,65285,16284,58556.900
25 de set de 2020273,78281,36273,11280,49279,92515.200
24 de set de 2020273,39278,86272,61275,51274,95471.200
23 de set de 2020279,52281,11273,43273,66273,10432.500
22 de set de 2020279,85282,00274,52279,13278,56520.200
21 de set de 2020277,04280,42274,80280,04279,47917.000
18 de set de 2020280,90284,81278,60280,82280,25864.800
17 de set de 2020282,96285,51279,68282,71282,13495.300
16 de set de 2020287,00290,07285,67286,82286,23624.100
15 de set de 2020289,54293,00286,76286,95286,36682.300
14 de set de 2020289,28292,22286,88288,68288,09644.300
11 de set de 2020283,95287,83282,13284,94284,36609.000
10 de set de 2020287,43290,90281,87283,78283,20674.100
09 de set de 2020283,88290,16282,49288,41287,82642.100
08 de set de 2020277,97281,89274,24278,70278,131.030.800
04 de set de 2020292,53292,67277,48282,47281,89601.500
03 de set de 2020302,42302,42288,80291,25290,65696.300
02 de set de 2020297,67305,96297,67304,49303,87568.000
01 de set de 2020294,00297,04292,82296,07295,47425.600
31 de ago de 2020294,77297,16292,69294,64294,04543.900
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...