Mercado abrirá em 3 h 25 min

Moody's Corporation (MCO)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
279,32+1,70 (+0,61%)
No fechamento: 4:03PM EDT
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
06 de ago de 2020276,55279,34274,41279,32279,32574.100
05 de ago de 2020275,91278,63274,32277,62277,62819.900
04 de ago de 2020279,04279,96271,32276,00276,00807.100
03 de ago de 2020284,95286,34279,90280,63280,63546.500
31 de jul de 2020285,38285,38276,72281,30281,30925.600
30 de jul de 2020285,25288,60280,08283,77283,77760.700
29 de jul de 2020282,90292,13282,27291,36291,36694.900
28 de jul de 2020289,19289,19282,08282,66282,66780.900
27 de jul de 2020289,98295,53288,37289,50289,50943.300
24 de jul de 2020288,05290,96284,36289,68289,68583.600
23 de jul de 2020293,55295,75286,35288,12288,12535.600
22 de jul de 2020290,35293,92290,35293,50293,50575.000
21 de jul de 2020296,11296,11289,99290,88290,88538.600
20 de jul de 2020292,97295,32291,97293,93293,93446.600
17 de jul de 2020291,09292,82288,75292,51292,51493.100
16 de jul de 2020291,28292,44286,23289,38289,38484.900
15 de jul de 2020296,16296,36290,15293,52293,52478.400
14 de jul de 2020284,49291,43282,86291,24291,24543.700
13 de jul de 2020294,76296,41284,34285,76285,76558.800
10 de jul de 2020293,57294,27290,58292,92292,92432.000
09 de jul de 2020294,83296,66290,34294,29294,29610.200
08 de jul de 2020287,24294,39287,24294,24294,24692.600
07 de jul de 2020281,97287,99280,34285,37285,37679.600
06 de jul de 2020282,20287,31282,07283,65283,65686.300
02 de jul de 2020282,85284,21277,82278,01278,01489.500
01 de jul de 2020274,63280,13273,97278,39278,39517.300
30 de jun de 2020269,38275,51268,28274,73274,731.386.600
29 de jun de 2020271,99271,99265,51269,11269,11665.700
26 de jun de 2020272,98275,18268,27268,98268,98902.400
25 de jun de 2020266,09276,47262,72276,17276,17642.400
24 de jun de 2020274,00274,76264,31265,53265,53825.600
23 de jun de 2020279,23280,12275,85277,03277,03405.900
22 de jun de 2020274,88276,95272,69276,57276,57495.200
19 de jun de 2020279,82281,80272,83275,23275,23784.900
18 de jun de 2020274,20276,57272,73274,89274,89369.500
17 de jun de 2020275,19278,18273,89275,02275,02362.100
16 de jun de 2020279,38279,78268,75274,55274,55596.100
15 de jun de 2020262,00271,61260,51270,21270,21609.600
12 de jun de 2020266,33268,16260,00266,98266,98805.800
11 de jun de 2020271,24271,24257,75258,28258,28901.100
10 de jun de 2020276,73280,61273,93276,80276,80683.700
09 de jun de 2020277,00279,10274,69274,98274,98946.400
08 de jun de 2020276,18281,87273,34281,81281,811.089.800
05 de jun de 2020281,47283,64277,76279,69279,69990.900
04 de jun de 2020280,00282,10273,66276,03276,03780.300
03 de jun de 2020279,59283,49276,93282,58282,58764.900
02 de jun de 2020277,15277,74273,36276,44276,441.034.000
01 de jun de 2020269,64277,98269,64277,04277,04988.600
29 de mai de 2020265,95268,13262,11267,41267,411.245.800
28 de mai de 2020261,00268,64259,19264,79264,791.249.400
27 de mai de 2020263,40263,70255,39258,79258,79806.100
26 de mai de 2020263,01263,78259,10259,70259,70805.800
22 de mai de 2020255,78258,48252,11256,82256,82384.500
21 de mai de 2020255,64256,44252,02253,77253,771.228.500
20 de mai de 2020257,99259,82255,47256,27256,27740.600
19 de mai de 2020259,28261,29253,54253,92253,92958.300
19 de mai de 20200.56 Dividendo
18 de mai de 2020257,00262,59256,46259,81259,251.125.100
15 de mai de 2020258,14261,38249,22251,31250,772.691.200
14 de mai de 2020244,58254,32243,13253,87253,321.117.900
13 de mai de 2020248,88253,40244,29247,72247,19751.800
12 de mai de 2020254,98257,28250,49250,49249,95655.700
11 de mai de 2020248,95255,24247,30253,06252,51690.300
08 de mai de 2020251,74253,72249,75251,75251,21576.600
07 de mai de 2020245,53249,26244,22247,69247,16764.100
06 de mai de 2020251,60252,16240,29241,49240,97843.900
05 de mai de 2020249,07252,79246,34250,47249,931.106.200
04 de mai de 2020239,00245,89236,32245,39244,86830.000
01 de mai de 2020241,40242,66238,13241,84241,32780.700
30 de abr de 2020241,00251,52235,14243,90243,371.578.300
29 de abr de 2020255,42259,98253,29254,98254,431.203.400
28 de abr de 2020261,22263,39251,15252,03251,49877.800
27 de abr de 2020248,74257,13248,00254,56254,011.032.900
24 de abr de 2020242,36245,95237,65245,20244,671.024.700
23 de abr de 2020239,23243,61236,50240,00239,48757.900
22 de abr de 2020233,46241,50233,07239,83239,31788.300
21 de abr de 2020233,13235,12227,75228,26227,77807.400
20 de abr de 2020235,65240,94235,00239,47238,95809.400
17 de abr de 2020242,93246,78235,50239,36238,841.523.500
16 de abr de 2020231,11238,00229,63234,71234,201.263.900
15 de abr de 2020230,42233,44227,79229,83229,33989.000
14 de abr de 2020238,25240,90235,21237,76237,25926.900
13 de abr de 2020238,80240,00229,59231,09230,59944.100
09 de abr de 2020228,88248,18228,13241,68241,162.129.400
08 de abr de 2020232,90234,36225,32226,52226,031.059.600
07 de abr de 2020238,28239,98228,67228,71228,221.009.500
06 de abr de 2020220,59231,48217,44229,16228,671.429.000
03 de abr de 2020203,01210,26202,98208,79208,341.002.100
02 de abr de 2020195,40206,97192,00206,72206,271.025.200
01 de abr de 2020201,93207,30195,70197,55197,121.455.000
31 de mar de 2020218,31221,98210,76211,50211,041.379.100
30 de mar de 2020222,16226,33218,30222,22221,741.026.900
27 de mar de 2020215,34226,55215,34220,19219,721.305.800
26 de mar de 2020209,66227,47209,12224,33223,851.650.700
25 de mar de 2020193,50217,91192,13207,13206,681.686.800
24 de mar de 2020175,26196,61172,02195,75195,331.404.700
23 de mar de 2020171,55182,04164,19165,09164,731.699.800
20 de mar de 2020180,34183,00171,47175,80175,422.017.300
19 de mar de 2020173,56181,48166,00177,91177,532.610.500
18 de mar de 2020182,92187,35165,23174,35173,972.819.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...