Mercado fechado

  • BOVESPA
    121.113,93
    +413,26(+0,34%)

  • MERVAL
    38.390,84
    +233,89(+0,61%)

  • MXX
    48.726,98
    +212,88(+0,44%)

Moody's Corporation (MCO)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
322,00+3,49 (+1,10%)
No fechamento: 4:03PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
16 de abr de 2021320,41322,44318,02322,00322,001.931.100
15 de abr de 2021317,03319,62316,70318,51318,51694.900
14 de abr de 2021316,54318,69314,28315,17315,17481.000
13 de abr de 2021312,90317,08312,90315,17315,17680.400
12 de abr de 2021312,73315,37312,00314,48314,48654.800
09 de abr de 2021313,36314,63312,52314,29314,29551.700
08 de abr de 2021310,67314,47309,83313,10313,10793.100
07 de abr de 2021308,83311,36306,66307,91307,91508.500
06 de abr de 2021310,37311,90308,64309,50309,50511.000
05 de abr de 2021306,18311,44306,12310,89310,89571.600
01 de abr de 2021303,90307,30300,99306,31306,31673.200
31 de mar de 2021297,85301,11297,45298,61298,61535.400
30 de mar de 2021304,13304,40295,63297,53297,53762.300
29 de mar de 2021302,99307,86302,64306,97306,97719.200
26 de mar de 2021295,73304,25295,00304,12304,12755.400
25 de mar de 2021296,40297,26293,21295,77295,77728.400
24 de mar de 2021291,25298,09290,76296,25296,25935.100
23 de mar de 2021291,10292,50288,50290,78290,78682.600
22 de mar de 2021287,79292,07286,14290,29290,29696.100
19 de mar de 2021289,44290,69287,27287,79287,791.804.200
18 de mar de 2021291,92292,65286,12287,61287,61780.600
17 de mar de 2021295,66297,80291,63293,11293,11766.600
16 de mar de 2021299,16301,48295,44296,18296,18586.000
15 de mar de 2021291,59297,80290,96297,36297,36682.100
12 de mar de 2021291,53292,22289,67291,64291,64506.900
11 de mar de 2021291,72293,33290,64291,53291,53532.400
10 de mar de 2021291,50293,01290,11291,13291,13632.600
09 de mar de 2021292,17294,00289,73290,04290,041.312.500
08 de mar de 2021288,01293,11287,29289,48289,481.136.700
05 de mar de 2021280,14288,40278,06287,44287,441.012.500
04 de mar de 2021277,50285,18275,99278,01278,011.002.400
03 de mar de 2021280,62281,80277,87278,00278,00861.100
02 de mar de 2021280,85283,47278,81281,13281,13702.800
01 de mar de 2021277,33284,20277,06282,47282,47715.800
26 de fev de 2021278,46279,96273,21274,89274,891.017.300
25 de fev de 2021278,55282,72276,84277,29277,29750.400
24 de fev de 2021274,71279,39272,60278,55278,55804.800
24 de fev de 20210.62 Dividendo
23 de fev de 2021276,13277,75273,41276,04275,42992.900
22 de fev de 2021278,18279,11274,56277,03276,41799.000
19 de fev de 2021279,41281,82278,44280,42279,79934.500
18 de fev de 2021278,60281,84275,91278,78278,15698.900
17 de fev de 2021278,12281,00277,75280,55279,92656.000
16 de fev de 2021280,08282,39272,87280,35279,721.035.500
12 de fev de 2021275,00284,99275,00278,67278,04910.700
11 de fev de 2021278,96279,57275,21278,66278,03567.300
10 de fev de 2021283,90283,90275,85276,87276,25849.400
09 de fev de 2021279,10284,66278,51282,32281,69677.900
08 de fev de 2021278,51280,32276,18278,39277,76729.300
05 de fev de 2021278,23279,24276,36276,97276,35480.000
04 de fev de 2021273,95277,00272,62276,85276,23662.800
03 de fev de 2021276,68278,24273,32273,88273,26494.500
02 de fev de 2021272,83281,37272,00278,25277,63733.800
01 de fev de 2021270,19273,02267,93270,75270,14569.600
29 de jan de 2021267,89270,43263,61266,26265,66753.100
28 de jan de 2021263,37274,29262,88270,07269,46784.100
27 de jan de 2021266,25269,33261,38263,04262,451.008.900
26 de jan de 2021266,76270,37265,32268,67268,07553.200
25 de jan de 2021267,02270,52265,47266,55265,95760.400
22 de jan de 2021271,09272,27266,67266,70266,10729.700
21 de jan de 2021274,85277,44270,74270,77270,16838.800
20 de jan de 2021272,69277,86272,36275,53274,91885.100
19 de jan de 2021267,52270,32264,04269,29268,691.357.200
15 de jan de 2021271,11271,94266,53266,65266,05888.600
14 de jan de 2021274,85276,71271,02272,16271,551.270.200
13 de jan de 2021274,52275,81270,31274,25273,63956.000
12 de jan de 2021277,36278,95272,62274,06273,44581.000
11 de jan de 2021278,65278,75274,62276,35275,73621.700
08 de jan de 2021283,01284,31276,96280,21279,58650.200
07 de jan de 2021283,15287,69280,84281,38280,75749.900
06 de jan de 2021282,43285,04277,48281,35280,721.035.800
05 de jan de 2021291,17294,70282,97284,38283,74832.900
04 de jan de 2021293,50294,40288,88292,00291,341.356.800
31 de dez de 2020286,06290,44284,55290,24289,59709.400
30 de dez de 2020282,72285,84281,65285,51284,87612.700
29 de dez de 2020280,36282,21278,74280,73280,10569.800
28 de dez de 2020281,16281,16276,82277,97277,35518.000
24 de dez de 2020275,32279,37275,32278,88278,25210.300
23 de dez de 2020281,44284,46275,54275,70275,08420.000
22 de dez de 2020277,69281,60276,86281,27280,64880.100
21 de dez de 2020281,22281,75273,74278,86278,23898.200
18 de dez de 2020279,76284,72278,80283,37282,731.567.400
17 de dez de 2020282,75284,52279,09280,06279,43736.400
16 de dez de 2020277,98281,30276,24280,55279,92808.300
15 de dez de 2020275,73280,00274,48277,39276,77692.700
14 de dez de 2020276,78280,63274,47274,62274,00596.800
11 de dez de 2020272,82275,87271,86274,64274,02386.600
10 de dez de 2020274,54276,71272,12273,98273,36529.300
09 de dez de 2020278,88278,94270,95275,32274,701.000.800
08 de dez de 2020281,75282,76278,47278,81278,18779.400
07 de dez de 2020286,10286,37281,41283,10282,46614.700
04 de dez de 2020280,60288,37280,32285,66285,021.052.800
03 de dez de 2020277,03281,10277,03279,88279,251.140.000
02 de dez de 2020279,07280,88276,99277,97277,35741.500
01 de dez de 2020283,71285,36277,54279,20278,571.175.300
30 de nov de 2020280,26283,35277,33282,34281,711.527.200
27 de nov de 2020279,19281,14276,30277,22276,60391.800
25 de nov de 2020273,00276,70271,29276,57275,951.038.000
24 de nov de 2020271,71272,86268,72271,58270,971.370.200
23 de nov de 2020275,23277,06270,50270,84270,23619.800
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...