Saltar para o conteúdo principal Login

Molson Coors Brewing Company (TAP)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
01/12/2025 1.577.356 0,89% 46,46 46,32 47,28 46,91
28/11/2025 722.514 -0,02% 47,00 46,3068 47,00 46,51
26/11/2025 1.293.963 0,47% 46,39 46,29 47,37 46,61
25/11/2025 1.948.982 0,35% 46,27 46,22 47,28 46,39
24/11/2025 2.996.718 0,26% 45,19 45,19 46,695 46,23
21/11/2025 1.866.144 1,38% 45,00 45,00 46,60 46,11
20/11/2025 1.237.650 0,44% 45,00 45,00 46,34 45,47
19/11/2025 1.300.155 -2,56% 45,81 45,19 46,30 45,27
18/11/2025 1.378.528 1,83% 45,3525 45,3525 46,705 46,45
17/11/2025 1.914.147 -1,69% 46,42 45,62 46,69 45,62
14/11/2025 1.444.439 -0,94% 46,88 45,855 47,22 46,44
13/11/2025 2.292.351 1,98% 46,20 45,82 47,30 46,88
12/11/2025 1.818.015 -2,52% 47,32 45,94 47,87 45,97
11/11/2025 1.334.313 0,68% 46,94 46,24 47,76 47,16
10/11/2025 1.537.212 1,10% 45,75 45,55 47,075 46,84
07/11/2025 2.142.431 4,93% 45,00 44,30 46,33 46,33
06/11/2025 2.248.068 -2,50% 45,3081 44,02 45,835 44,09
05/11/2025 1.646.952 3,49% 43,50 43,42 45,51 45,18
04/11/2025 2.988.797 0,91% 43,00 42,94 45,08 43,67
03/11/2025 1.614.487 -1,14% 43,54 42,965 43,63 43,22
31/10/2025 1.040.285 0,23% 43,59 42,95 43,875 43,72
30/10/2025 1.220.267 0,37% 44,12 43,40 44,12 43,65
29/10/2025 1.307.718 -3,80% 45,0881 43,468 45,0881 43,51
28/10/2025 914.449 -0,09% 45,49 44,86 45,565 45,23
27/10/2025 1.055.894 -0,37% 45,35 45,16 45,62 45,27
24/10/2025 1.151.565 -0,40% 45,70 45,15 45,96 45,44
23/10/2025 857.167 -2,08% 46,59 45,36 46,59 45,62
22/10/2025 741.786 0,11% 46,60 46,20 47,24 46,59
21/10/2025 864.891 -0,13% 46,60 46,21 47,00 46,54
20/10/2025 781.632 -1,54% 47,94 46,58 47,94 46,60
17/10/2025 771.042 0,62% 47,00 46,715 47,5199 47,33
16/10/2025 945.251 1,45% 46,51 46,41 47,195 47,04
15/10/2025 1.091.522 -0,75% 46,83 45,555 47,04 46,37
14/10/2025 1.127.065 1,51% 46,16 45,81 46,82 46,73
13/10/2025 892.627 0,13% 45,85 45,67 46,37 46,03
10/10/2025 905.632 -0,02% 46,0326 45,70 46,59 45,97
09/10/2025 1.200.111 0,90% 45,70 45,3365 46,13 46,01
08/10/2025 895.125 -1,26% 46,40 45,57 46,40 45,60
07/10/2025 1.019.783 1,16% 45,76 45,65 46,47 46,18
06/10/2025 1.143.530 -1,60% 46,45 45,64 46,45 45,65
03/10/2025 756.063 0,46% 46,28 45,59 46,475 46,39
02/10/2025 1.194.456 0,33% 46,03 45,82 46,6961 46,18
01/10/2025 1.355.999 1,72% 45,26 45,26 46,215 46,03
30/09/2025 1.269.578 -1,14% 45,61 44,5476 46,00 45,25
29/09/2025 1.286.300 2,12% 44,7763 44,7763 45,89 45,76
26/09/2025 1.018.393 0,98% 44,41 44,41 45,09 44,83
25/09/2025 1.625.834 -1,93% 45,25 44,30 45,605 44,41
24/09/2025 1.783.315 2,82% 44,23 43,8026 45,47 45,31
23/09/2025 1.927.126 -2,26% 45,11 44,00 45,41 44,09
22/09/2025 1.644.900 -3,08% 46,57 45,09 47,50 45,09
19/09/2025 990.457 -0,69% 47,00 46,35 47,22 46,57
18/09/2025 1.036.202 0,15% 46,90 46,42 47,24 46,90
17/09/2025 1.219.307 -1,21% 47,924 46,765 48,00 46,86
16/09/2025 1.486.062 -0,86% 47,85 46,97 48,1399 47,43
15/09/2025 1.137.317 -1,28% 48,40 47,61 48,60 47,82
12/09/2025 1.042.135 -1,60% 48,6724 48,0609 48,79 48,42
11/09/2025 924.483 0,17% 49,05 48,87 49,405 49,13
10/09/2025 1.360.245 -0,80% 49,16 48,53 49,25 49,05
09/09/2025 1.188.530 -0,80% 49,90 49,30 50,09 49,45
08/09/2025 1.033.935 -0,97% 49,41 49,41 50,39 49,88
05/09/2025 876.815 1,92% 49,5499 49,415 50,66 50,39
04/09/2025 970.092 0,20% 50,00 49,44 50,0605 49,44
03/09/2025 1.293.085 -0,88% 49,90 49,74 50,22 49,81
02/09/2025 930.699 -0,48% 49,24 49,19 50,39 50,25
29/08/2025 757.517 0,54% 50,99 50,14 50,99 50,49
28/08/2025 951.149 -1,90% 51,145 49,79 51,26 50,22
27/08/2025 1.084.738 1,59% 50,33 50,105 51,29 51,13
26/08/2025 962.343 -2,44% 51,455 50,245 51,455 50,33
25/08/2025 750.745 -2,25% 52,80 51,44 52,81 51,61
22/08/2025 841.867 2,09% 51,80 51,80 52,93 52,81
21/08/2025 1.044.607 0,82% 51,32 50,61 51,83 51,74
20/08/2025 828.202 -0,43% 51,00 51,00 52,131 51,32
19/08/2025 966.317 0,84% 51,14 51,14 52,14 51,55
18/08/2025 1.143.326 -0,58% 51,88 50,985 51,88 51,12
15/08/2025 685.795 0,37% 51,23 51,19 51,735 51,42
14/08/2025 836.717 -0,93% 51,71 50,56 51,71 51,23
13/08/2025 1.171.171 1,31% 51,04 50,665 51,945 51,71
12/08/2025 1.342.313 1,45% 49,50 49,50 51,65 51,04
11/08/2025 1.686.719 -0,75% 50,69 49,70 51,00 50,31
08/08/2025 1.428.293 2,40% 50,00 49,75 51,035 50,69
07/08/2025 2.006.688 -1,41% 50,21 49,33 50,49 49,50
06/08/2025 2.171.178 2,01% 49,7799 48,735 50,395 50,21
05/08/2025 3.263.595 1,26% 47,99 47,79 51,085 49,22
04/08/2025 2.142.681 0,88% 48,45 48,11 49,095 48,61
01/08/2025 1.659.335 -1,05% 48,93 48,10 49,42 48,21
31/07/2025 1.256.679 -1,21% 48,21 48,03 49,26 48,72
30/07/2025 1.104.762 -2,60% 50,62 49,14 50,75 49,32
29/07/2025 1.191.622 1,40% 50,65 49,6338 50,885 50,62
28/07/2025 1.016.822 -2,48% 50,85 49,6338 50,885 49,92
25/07/2025 984.051 0,63% 51,82 50,79 52,06 51,19
24/07/2025 1.158.475 -2,32% 51,855 50,835 52,15 50,87
23/07/2025 1.491.311 0,85% 50,165 50,155 52,15 52,08
22/07/2025 1.459.133 3,36% 50,27 49,8534 51,64 51,64
21/07/2025 1.011.694 -0,20% 50,06 49,8534 50,90 49,96
18/07/2025 829.663 -0,56% 49,725 49,56 50,84 50,06
17/07/2025 1.093.100 1,33% 49,095 48,93 50,409 50,34
16/07/2025 848.307 1,28% 49,51 48,92 50,24 49,68
15/07/2025 929.364 -0,85% 49,81 48,91 49,84 49,05
14/07/2025 782.396 -1,06% 50,10 48,925 50,10 49,47
11/07/2025 853.862 0,38% 49,04 48,98 50,3799 50,00

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco