Mercado fechará em 6 h 15 min

Moody's Corporation (MCO)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
271,88-0,84 (-0,31%)
No fechamento: 4:03PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
23 de out de 2020273,37274,78270,19271,88271,88737.400
22 de out de 2020277,13278,29271,20272,72272,72968.500
21 de out de 2020284,90287,26277,01277,16277,16479.400
20 de out de 2020284,98288,65282,59285,39285,39475.900
19 de out de 2020289,67293,07283,38284,53284,53629.600
16 de out de 2020291,48296,05288,99289,06289,06510.400
15 de out de 2020288,28290,74284,39290,48290,48613.000
14 de out de 2020294,13296,17289,90290,11290,11479.400
13 de out de 2020293,98296,50290,84293,41293,41385.300
12 de out de 2020296,90297,14292,78293,33293,33498.800
09 de out de 2020293,79295,19292,65294,73294,73384.400
08 de out de 2020289,22294,03289,22292,14292,14343.800
07 de out de 2020288,86291,22287,19288,25288,25463.300
06 de out de 2020296,35296,77286,02287,94287,94680.200
05 de out de 2020295,88297,93292,08295,18295,18333.700
02 de out de 2020289,88296,40287,68293,96293,96453.900
01 de out de 2020294,08298,18290,43293,50293,50655.300
30 de set de 2020286,88292,63286,00289,85289,85680.300
29 de set de 2020285,53288,29282,94285,73285,73378.100
28 de set de 2020283,66286,50282,65285,16285,16556.900
25 de set de 2020273,78281,36273,11280,49280,49515.200
24 de set de 2020273,39278,86272,61275,51275,51471.200
23 de set de 2020279,52281,11273,43273,66273,66432.500
22 de set de 2020279,85282,00274,52279,13279,13520.200
21 de set de 2020277,04280,42274,80280,04280,04917.000
18 de set de 2020280,90284,81278,60280,82280,82864.800
17 de set de 2020282,96285,51279,68282,71282,71495.300
16 de set de 2020287,00290,07285,67286,82286,82624.100
15 de set de 2020289,54293,00286,76286,95286,95682.300
14 de set de 2020289,28292,22286,88288,68288,68644.300
11 de set de 2020283,95287,83282,13284,94284,94609.000
10 de set de 2020287,43290,90281,87283,78283,78674.100
09 de set de 2020283,88290,16282,49288,41288,41642.100
08 de set de 2020277,97281,89274,24278,70278,701.030.800
04 de set de 2020292,53292,67277,48282,47282,47601.500
03 de set de 2020302,42302,42288,80291,25291,25696.300
02 de set de 2020297,67305,96297,67304,49304,49568.000
01 de set de 2020294,00297,04292,82296,07296,07425.600
31 de ago de 2020294,77297,16292,69294,64294,64543.900
28 de ago de 2020293,36294,98291,63294,39294,39404.100
27 de ago de 2020292,44295,15289,99292,16292,16403.000
26 de ago de 2020285,04293,75284,02291,95291,95533.000
25 de ago de 2020286,02286,02283,48285,38285,38589.200
24 de ago de 2020286,44286,56283,88284,22284,22787.400
21 de ago de 2020284,48285,27281,07284,47284,47906.900
20 de ago de 2020279,80284,84279,02283,46283,46581.800
19 de ago de 2020286,12288,36281,54281,69281,69578.800
19 de ago de 20200.56 Dividendo
18 de ago de 2020283,51286,99282,64285,49284,93589.900
17 de ago de 2020281,41285,05281,37283,62283,06507.700
14 de ago de 2020282,71283,75279,76281,05280,50428.300
13 de ago de 2020278,44282,87277,81281,97281,42506.100
12 de ago de 2020277,12282,15277,12278,84278,29579.500
11 de ago de 2020272,76276,61268,19274,53273,99825.700
10 de ago de 2020273,55274,98270,55271,15270,62486.700
07 de ago de 2020277,61277,82272,70275,52274,98548.500
06 de ago de 2020276,55279,34274,41279,32278,77574.100
05 de ago de 2020275,91278,63274,32277,62277,08819.900
04 de ago de 2020279,04279,96271,32276,00275,46807.100
03 de ago de 2020284,95286,34279,90280,63280,08546.500
31 de jul de 2020285,38285,38276,72281,30280,75925.600
30 de jul de 2020285,25288,60280,08283,77283,21760.700
29 de jul de 2020282,90292,13282,27291,36290,79694.900
28 de jul de 2020289,19289,19282,08282,66282,11780.900
27 de jul de 2020289,98295,53288,37289,50288,93943.300
24 de jul de 2020288,05290,96284,36289,68289,11583.600
23 de jul de 2020293,55295,75286,35288,12287,55535.600
22 de jul de 2020290,35293,92290,35293,50292,92575.000
21 de jul de 2020296,11296,11289,99290,88290,31538.600
20 de jul de 2020292,97295,32291,97293,93293,35446.600
17 de jul de 2020291,09292,82288,75292,51291,94493.100
16 de jul de 2020291,28292,44286,23289,38288,81484.900
15 de jul de 2020296,16296,36290,15293,52292,94478.400
14 de jul de 2020284,49291,43282,86291,24290,67543.700
13 de jul de 2020294,76296,41284,34285,76285,20558.800
10 de jul de 2020293,57294,27290,58292,92292,35432.000
09 de jul de 2020294,83296,66290,34294,29293,71610.200
08 de jul de 2020287,24294,39287,24294,24293,66692.600
07 de jul de 2020281,97287,99280,34285,37284,81679.600
06 de jul de 2020282,20287,31282,07283,65283,09686.300
02 de jul de 2020282,85284,21277,82278,01277,46489.500
01 de jul de 2020274,63280,13273,97278,39277,84517.300
30 de jun de 2020269,38275,51268,28274,73274,191.386.600
29 de jun de 2020271,99271,99265,51269,11268,58665.700
26 de jun de 2020272,98275,18268,27268,98268,45902.400
25 de jun de 2020266,09276,47262,72276,17275,63642.400
24 de jun de 2020274,00274,76264,31265,53265,01825.600
23 de jun de 2020279,23280,12275,85277,03276,49405.900
22 de jun de 2020274,88276,95272,69276,57276,03495.200
19 de jun de 2020279,82281,80272,83275,23274,69784.900
18 de jun de 2020274,20276,57272,73274,89274,35369.500
17 de jun de 2020275,19278,18273,89275,02274,48362.100
16 de jun de 2020279,38279,78268,75274,55274,01596.100
15 de jun de 2020262,00271,61260,51270,21269,68609.600
12 de jun de 2020266,33268,16260,00266,98266,46805.800
11 de jun de 2020271,24271,24257,75258,28257,77901.100
10 de jun de 2020276,73280,61273,93276,80276,26683.700
09 de jun de 2020277,00279,10274,69274,98274,44946.400
08 de jun de 2020276,18281,87273,34281,81281,261.089.800
05 de jun de 2020281,47283,64277,76279,69279,14990.900
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...