(Login BolsaPT & Canal Forex) |
|
 FIAT - [Ticker: F.MI] |     | | Última Trade | 9,830 | Range 52 Semanas | [7,525 - 11,370] | | Hora da Última Trade | 2010-07-30 - 16:30 | Price-Target 1 Ano | N/A | | Variação | -0,055 (-0.56%) | Capitalização Bolsista | 0 | | Bid / Ask | 9,820 x 4 - 25,000 x 10 | EPS | 0,00 | | Abertura | 9,835 | PER | 0,00% | | Máximo | 9,945 | Pagamento Dividendo | N/A | | Mínimo | 9,710 | Data Ex-Dividendo | 2010-07-30 | | Fecho Anterior | 6,000 | Yield | 1,73 | | Volume | 18.189.736 | Volume Médio (3m) | 24.606.200 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para F.MI de 2000-01-01 a 2010-07-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 30,00 | 30,71 | 29,10 | 29,10 | 1.862.500 | | 2000-01-04 | 00:00:00 | 29,99 | 30,29 | 29,53 | 30,05 | 1.363.800 | | 2000-01-05 | 00:00:00 | 29,50 | 31,18 | 28,86 | 31,10 | 3.119.800 | | 2000-01-06 | 00:00:00 | 31,70 | 31,95 | 30,95 | 31,40 | 1.316.600 | | 2000-01-07 | 00:00:00 | 31,60 | 32,20 | 31,15 | 31,90 | 2.446.300 | | 2000-01-10 | 00:00:00 | 31,80 | 32,10 | 30,90 | 30,95 | 1.948.200 | | 2000-01-11 | 00:00:00 | 31,15 | 31,25 | 30,10 | 30,50 | 1.189.800 | | 2000-01-12 | 00:00:00 | 29,95 | 30,45 | 29,75 | 30,45 | 1.062.100 | | 2000-01-13 | 00:00:00 | 29,95 | 30,85 | 29,90 | 30,85 | 1.063.700 | | 2000-01-14 | 00:00:00 | 30,50 | 30,85 | 29,90 | 30,40 | 1.527.300 | | 2000-01-17 | 00:00:00 | 30,20 | 30,60 | 29,60 | 29,65 | 1.764.200 | | 2000-01-18 | 00:00:00 | 29,80 | 30,05 | 29,26 | 29,35 | 1.592.000 | | 2000-01-19 | 00:00:00 | 29,40 | 29,40 | 29,02 | 29,20 | 990.500 | | 2000-01-20 | 00:00:00 | 29,21 | 29,43 | 28,80 | 29,09 | 1.629.000 | | 2000-01-21 | 00:00:00 | 28,86 | 29,28 | 28,65 | 28,65 | 1.423.500 | | 2000-01-24 | 00:00:00 | 29,05 | 29,30 | 28,55 | 28,78 | 1.071.800 | | 2000-01-25 | 00:00:00 | 28,78 | 28,80 | 28,00 | 28,43 | 1.505.300 | | 2000-01-26 | 00:00:00 | 28,30 | 28,55 | 27,60 | 27,80 | 1.734.100 | | 2000-01-27 | 00:00:00 | 28,80 | 29,45 | 28,63 | 29,02 | 2.842.200 | | 2000-01-28 | 00:00:00 | 29,80 | 29,82 | 28,75 | 28,99 | 1.682.600 | | 2000-01-31 | 00:00:00 | 28,73 | 29,35 | 28,71 | 29,05 | 856.800 | | 2000-02-01 | 00:00:00 | 32,05 | 32,05 | 28,93 | 32,05 | 2.979.500 | | 2000-02-02 | 00:00:00 | 31,90 | 34,60 | 30,30 | 32,85 | 12.317.900 | | 2000-02-03 | 00:00:00 | 33,00 | 34,30 | 31,90 | 32,00 | 4.385.400 | | 2000-02-04 | 00:00:00 | 32,00 | 32,00 | 30,50 | 30,60 | 2.783.300 | | 2000-02-07 | 00:00:00 | 30,95 | 31,90 | 30,20 | 30,60 | 2.117.200 | | 2000-02-08 | 00:00:00 | 31,00 | 32,40 | 30,55 | 31,45 | 2.433.200 | | 2000-02-09 | 00:00:00 | 31,65 | 32,15 | 30,90 | 31,45 | 1.819.500 | | 2000-02-10 | 00:00:00 | 31,40 | 31,75 | 31,05 | 31,05 | 962.500 | | 2000-02-11 | 00:00:00 | 31,10 | 31,60 | 30,10 | 30,50 | 1.593.600 | | 2000-02-14 | 00:00:00 | 30,10 | 32,10 | 29,85 | 31,75 | 2.829.600 | | 2000-02-15 | 00:00:00 | 32,10 | 32,50 | 30,25 | 31,00 | 2.792.500 | | 2000-02-16 | 00:00:00 | 31,65 | 32,55 | 31,50 | 32,35 | 2.539.900 | | 2000-02-17 | 00:00:00 | 32,40 | 33,60 | 32,20 | 32,50 | 3.338.600 | | 2000-02-18 | 00:00:00 | 33,10 | 33,55 | 32,55 | 33,15 | 3.459.500 | | 2000-02-21 | 00:00:00 | 32,50 | 32,75 | 31,00 | 31,20 | 1.640.800 | | 2000-02-22 | 00:00:00 | 31,50 | 31,85 | 30,00 | 30,30 | 2.927.000 | | 2000-02-23 | 00:00:00 | 30,35 | 30,90 | 30,00 | 30,15 | 2.011.600 | | 2000-02-24 | 00:00:00 | 31,10 | 32,00 | 30,30 | 30,30 | 2.733.300 | | 2000-02-25 | 00:00:00 | 31,20 | 31,70 | 30,85 | 31,20 | 2.038.400 | | 2000-02-28 | 00:00:00 | 31,20 | 31,85 | 30,50 | 31,55 | 1.721.600 | | 2000-02-29 | 00:00:00 | 31,90 | 32,15 | 31,40 | 31,60 | 2.376.700 | | 2000-03-01 | 00:00:00 | 32,90 | 33,55 | 31,40 | 32,15 | 2.584.800 | | 2000-03-02 | 00:00:00 | 32,00 | 33,20 | 31,75 | 33,05 | 3.880.300 | | 2000-03-03 | 00:00:00 | 33,00 | 33,10 | 32,00 | 32,10 | 2.346.100 | | 2000-03-06 | 00:00:00 | 33,00 | 34,85 | 32,40 | 34,40 | 5.678.200 | | 2000-03-07 | 00:00:00 | 34,00 | 34,00 | 32,15 | 32,85 | 2.385.000 | | 2000-03-08 | 00:00:00 | 32,35 | 34,30 | 32,15 | 33,80 | 3.380.600 | | 2000-03-09 | 00:00:00 | 34,15 | 35,10 | 33,50 | 34,75 | 5.030.100 | | 2000-03-10 | 00:00:00 | 35,65 | 35,90 | 34,65 | 35,40 | 4.779.400 | | 2000-03-13 | 00:00:00 | 35,40 | 35,40 | 35,40 | 35,40 | 0 | | 2000-03-14 | 00:00:00 | 32,35 | 34,05 | 31,20 | 31,85 | 19.168.100 | | 2000-03-15 | 00:00:00 | 31,60 | 31,80 | 29,80 | 30,90 | 8.001.900 | | 2000-03-16 | 00:00:00 | 31,35 | 31,65 | 30,70 | 31,05 | 4.109.200 | | 2000-03-17 | 00:00:00 | 31,40 | 31,40 | 29,60 | 30,05 | 5.539.700 | | 2000-03-20 | 00:00:00 | 30,05 | 30,34 | 28,73 | 28,95 | 2.716.700 | | 2000-03-21 | 00:00:00 | 29,00 | 29,43 | 28,95 | 29,20 | 2.161.900 | | 2000-03-22 | 00:00:00 | 29,58 | 29,58 | 29,00 | 29,02 | 1.338.000 | | 2000-03-23 | 00:00:00 | 29,00 | 29,25 | 28,11 | 28,59 | 1.784.300 | | 2000-03-24 | 00:00:00 | 28,90 | 29,00 | 28,60 | 28,99 | 1.128.900 | | 2000-03-27 | 00:00:00 | 28,90 | 29,25 | 28,65 | 28,74 | 1.044.500 | | 2000-03-28 | 00:00:00 | 29,00 | 29,13 | 28,20 | 28,84 | 1.079.300 | | 2000-03-29 | 00:00:00 | 28,50 | 28,50 | 28,03 | 28,16 | 1.056.500 | | 2000-03-30 | 00:00:00 | 28,15 | 28,28 | 27,65 | 27,65 | 1.138.800 | | 2000-03-31 | 00:00:00 | 27,85 | 28,45 | 27,52 | 27,55 | 1.258.900 | | 2000-04-03 | 00:00:00 | 27,84 | 27,89 | 27,06 | 27,15 | 1.297.300 | | 2000-04-04 | 00:00:00 | 27,10 | 27,40 | 27,00 | 27,00 | 1.461.500 | | 2000-04-05 | 00:00:00 | 27,10 | 28,19 | 27,08 | 27,51 | 2.524.500 | | 2000-04-06 | 00:00:00 | 27,89 | 28,25 | 27,79 | 28,22 | 1.069.100 | | 2000-04-07 | 00:00:00 | 28,15 | 28,32 | 27,56 | 27,60 | 743.000 | | 2000-04-10 | 00:00:00 | 27,99 | 27,99 | 27,31 | 27,85 | 1.056.100 | | 2000-04-11 | 00:00:00 | 27,79 | 27,90 | 27,20 | 27,26 | 970.200 | | 2000-04-12 | 00:00:00 | 27,25 | 28,15 | 27,25 | 27,71 | 1.109.500 | | 2000-04-13 | 00:00:00 | 27,61 | 28,59 | 27,61 | 28,40 | 1.288.600 | | 2000-04-14 | 00:00:00 | 28,62 | 28,62 | 27,29 | 27,32 | 1.395.200 | | 2000-04-17 | 00:00:00 | 26,85 | 27,10 | 26,69 | 26,86 | 1.139.600 | | 2000-04-18 | 00:00:00 | 27,20 | 27,45 | 26,90 | 27,25 | 1.010.800 | | 2000-04-19 | 00:00:00 | 27,00 | 27,85 | 26,81 | 26,95 | 1.372.900 | | 2000-04-20 | 00:00:00 | 28,90 | 28,90 | 27,30 | 27,30 | 2.049.700 | | 2000-04-21 | 00:00:00 | 27,30 | 27,30 | 27,30 | 27,30 | 0 | | 2000-04-24 | 00:00:00 | 27,30 | 27,30 | 27,30 | 27,30 | 0 | | 2000-04-25 | 00:00:00 | 27,22 | 27,94 | 27,06 | 27,90 | 749.200 | | 2000-04-26 | 00:00:00 | 27,60 | 27,84 | 27,14 | 27,24 | 943.300 | | 2000-04-27 | 00:00:00 | 27,49 | 27,49 | 26,80 | 27,05 | 1.052.900 | | 2000-04-28 | 00:00:00 | 27,01 | 27,18 | 26,91 | 26,97 | 1.185.600 | | 2000-05-01 | 00:00:00 | 26,97 | 26,97 | 26,97 | 26,97 | 0 | | 2000-05-02 | 00:00:00 | 27,28 | 27,30 | 26,90 | 27,24 | 1.353.500 | | 2000-05-03 | 00:00:00 | 27,10 | 27,38 | 26,86 | 26,88 | 1.218.600 | | 2000-05-04 | 00:00:00 | 26,91 | 27,63 | 26,89 | 27,60 | 1.359.200 | | 2000-05-05 | 00:00:00 | 27,80 | 28,45 | 27,80 | 28,41 | 2.524.000 | | 2000-05-08 | 00:00:00 | 28,50 | 28,50 | 27,22 | 27,68 | 1.506.700 | | 2000-05-09 | 00:00:00 | 27,68 | 27,68 | 27,68 | 27,68 | 0 | | 2000-05-10 | 00:00:00 | 27,80 | 28,19 | 27,55 | 27,66 | 1.235.000 | | 2000-05-11 | 00:00:00 | 27,37 | 27,77 | 27,28 | 27,35 | 972.600 | | 2000-05-12 | 00:00:00 | 27,40 | 27,54 | 27,25 | 27,34 | 637.900 | | 2000-05-15 | 00:00:00 | 27,68 | 27,69 | 27,35 | 27,37 | 622.400 | | 2000-05-16 | 00:00:00 | 27,40 | 27,85 | 27,40 | 27,60 | 889.200 | | 2000-05-17 | 00:00:00 | 27,60 | 27,75 | 27,40 | 27,75 | 614.100 | | 2000-05-18 | 00:00:00 | 27,55 | 27,89 | 27,53 | 27,72 | 1.182.500 | | 2000-05-19 | 00:00:00 | 27,84 | 27,84 | 26,90 | 26,90 | 1.425.600 | | 2000-05-22 | 00:00:00 | 27,20 | 27,48 | 26,90 | 27,29 | 970.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
