(Login BolsaPT & Canal Forex) |
|
 FIAT - [Ticker: F.MI] |     | | Última Trade | 10,130 | Range 52 Semanas | [7,705 - 11,370] | | Hora da Última Trade | 2010-09-10 - 19:29 | Price-Target 1 Ano | N/A | | Variação | +0,145 (+1,450%) | Capitalização Bolsista | 0 | | Bid / Ask | 10,130 x 232 - 10,135 x 900 | EPS | 0,00 | | Abertura | 10,100 | PER | 0,00% | | Máximo | 10,130 | Pagamento Dividendo | N/A | | Mínimo | 10,085 | Data Ex-Dividendo | 2010-09-11 | | Fecho Anterior | 9,985 | Yield | 1,70 | | Volume | 154.569 | Volume Médio (3m) | 190.169 | | 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 2010-09-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-09 | 00:00:00 | 6,05 | 6,06 | 5,90 | 5,94 | 10.785.300 | | 2004-08-10 | 00:00:00 | 5,91 | 5,96 | 5,84 | 5,94 | 9.438.600 | | 2004-08-11 | 00:00:00 | 5,97 | 5,97 | 5,88 | 5,91 | 6.858.300 | | 2004-08-12 | 00:00:00 | 5,92 | 5,97 | 5,88 | 5,94 | 5.190.200 | | 2004-08-13 | 00:00:00 | 5,90 | 5,91 | 5,84 | 5,86 | 3.725.000 | | 2004-08-16 | 00:00:00 | 5,86 | 6,03 | 5,81 | 5,99 | 4.243.700 | | 2004-08-17 | 00:00:00 | 6,01 | 6,06 | 5,96 | 6,05 | 3.587.300 | | 2004-08-18 | 00:00:00 | 6,07 | 6,11 | 5,96 | 5,98 | 6.701.800 | | 2004-08-19 | 00:00:00 | 6,02 | 6,03 | 5,97 | 5,99 | 4.688.100 | | 2004-08-20 | 00:00:00 | 5,98 | 5,98 | 5,88 | 5,89 | 5.058.500 | | 2004-08-23 | 00:00:00 | 5,91 | 5,97 | 5,91 | 5,96 | 2.685.200 | | 2004-08-24 | 00:00:00 | 5,97 | 6,02 | 5,95 | 6,00 | 4.039.900 | | 2004-08-25 | 00:00:00 | 6,02 | 6,04 | 5,92 | 5,95 | 5.228.700 | | 2004-08-26 | 00:00:00 | 5,97 | 5,99 | 5,93 | 5,95 | 2.489.700 | | 2004-08-27 | 00:00:00 | 5,95 | 5,98 | 5,90 | 5,92 | 3.253.200 | | 2004-08-30 | 00:00:00 | 5,92 | 5,95 | 5,81 | 5,82 | 7.768.000 | | 2004-08-31 | 00:00:00 | 5,80 | 5,91 | 5,78 | 5,89 | 8.045.500 | | 2004-09-01 | 00:00:00 | 5,89 | 5,93 | 5,85 | 5,87 | 4.576.800 | | 2004-09-02 | 00:00:00 | 5,88 | 6,04 | 5,88 | 6,04 | 13.397.700 | | 2004-09-03 | 00:00:00 | 6,04 | 6,13 | 6,00 | 6,11 | 10.175.500 | | 2004-09-06 | 00:00:00 | 6,12 | 6,15 | 6,09 | 6,15 | 3.576.200 | | 2004-09-07 | 00:00:00 | 6,14 | 6,22 | 6,13 | 6,19 | 6.900.700 | | 2004-09-08 | 00:00:00 | 6,20 | 6,20 | 6,15 | 6,20 | 4.223.500 | | 2004-09-09 | 00:00:00 | 6,17 | 6,30 | 6,13 | 6,22 | 7.794.100 | | 2004-09-10 | 00:00:00 | 6,25 | 6,25 | 6,14 | 6,15 | 6.082.700 | | 2004-09-13 | 00:00:00 | 6,15 | 6,18 | 6,11 | 6,18 | 4.331.700 | | 2004-09-14 | 00:00:00 | 6,16 | 6,16 | 6,10 | 6,15 | 2.762.300 | | 2004-09-15 | 00:00:00 | 6,13 | 6,18 | 6,11 | 6,11 | 2.796.800 | | 2004-09-16 | 00:00:00 | 6,07 | 6,14 | 6,07 | 6,11 | 3.301.100 | | 2004-09-17 | 00:00:00 | 6,15 | 6,17 | 6,08 | 6,16 | 6.651.900 | | 2004-09-20 | 00:00:00 | 6,15 | 6,35 | 6,14 | 6,35 | 18.057.900 | | 2004-09-21 | 00:00:00 | 6,37 | 6,44 | 6,27 | 6,29 | 13.619.400 | | 2004-09-22 | 00:00:00 | 6,28 | 6,37 | 6,22 | 6,28 | 9.684.500 | | 2004-09-23 | 00:00:00 | 6,27 | 6,33 | 6,16 | 6,16 | 8.461.600 | | 2004-09-24 | 00:00:00 | 6,12 | 6,13 | 5,98 | 5,99 | 14.920.000 | | 2004-09-27 | 00:00:00 | 6,02 | 6,03 | 5,78 | 5,80 | 23.266.200 | | 2004-09-28 | 00:00:00 | 5,79 | 5,91 | 5,76 | 5,83 | 11.257.200 | | 2004-09-29 | 00:00:00 | 5,85 | 5,85 | 5,69 | 5,74 | 14.401.000 | | 2004-09-30 | 00:00:00 | 5,78 | 5,88 | 5,78 | 5,80 | 16.445.900 | | 2004-10-01 | 00:00:00 | 5,81 | 5,95 | 5,78 | 5,92 | 19.485.200 | | 2004-10-04 | 00:00:00 | 5,98 | 6,01 | 5,86 | 5,89 | 11.890.700 | | 2004-10-05 | 00:00:00 | 5,90 | 5,91 | 5,84 | 5,86 | 6.618.600 | | 2004-10-06 | 00:00:00 | 5,87 | 5,92 | 5,85 | 5,87 | 5.837.000 | | 2004-10-07 | 00:00:00 | 5,89 | 5,96 | 5,89 | 5,93 | 6.946.400 | | 2004-10-08 | 00:00:00 | 5,90 | 5,91 | 5,83 | 5,84 | 5.468.900 | | 2004-10-11 | 00:00:00 | 5,86 | 5,88 | 5,77 | 5,78 | 5.915.700 | | 2004-10-12 | 00:00:00 | 5,77 | 5,79 | 5,69 | 5,69 | 8.093.600 | | 2004-10-13 | 00:00:00 | 5,72 | 5,76 | 5,70 | 5,72 | 6.376.100 | | 2004-10-14 | 00:00:00 | 5,71 | 5,71 | 5,59 | 5,62 | 10.885.300 | | 2004-10-15 | 00:00:00 | 5,62 | 5,65 | 5,50 | 5,53 | 15.820.400 | | 2004-10-18 | 00:00:00 | 5,55 | 5,60 | 5,50 | 5,55 | 7.514.000 | | 2004-10-19 | 00:00:00 | 5,59 | 5,65 | 5,58 | 5,62 | 6.372.200 | | 2004-10-20 | 00:00:00 | 5,58 | 5,59 | 5,53 | 5,54 | 6.111.100 | | 2004-10-21 | 00:00:00 | 5,55 | 5,59 | 5,50 | 5,57 | 6.362.300 | | 2004-10-22 | 00:00:00 | 5,57 | 5,59 | 5,51 | 5,52 | 5.023.800 | | 2004-10-25 | 00:00:00 | 5,44 | 5,47 | 5,41 | 5,41 | 5.067.000 | | 2004-10-26 | 00:00:00 | 5,43 | 5,52 | 5,41 | 5,47 | 9.294.400 | | 2004-10-27 | 00:00:00 | 5,52 | 5,54 | 5,48 | 5,52 | 5.504.300 | | 2004-10-28 | 00:00:00 | 5,53 | 5,72 | 5,53 | 5,72 | 25.153.800 | | 2004-10-29 | 00:00:00 | 5,78 | 5,78 | 5,66 | 5,70 | 14.934.500 | | 2004-11-01 | 00:00:00 | 5,69 | 5,69 | 5,64 | 5,67 | 2.716.000 | | 2004-11-02 | 00:00:00 | 5,64 | 5,65 | 5,60 | 5,62 | 5.946.100 | | 2004-11-03 | 00:00:00 | 5,64 | 5,68 | 5,63 | 5,67 | 5.810.200 | | 2004-11-04 | 00:00:00 | 5,65 | 5,66 | 5,56 | 5,58 | 5.769.500 | | 2004-11-05 | 00:00:00 | 5,61 | 5,69 | 5,58 | 5,64 | 7.079.600 | | 2004-11-08 | 00:00:00 | 5,65 | 5,65 | 5,60 | 5,63 | 3.837.900 | | 2004-11-09 | 00:00:00 | 5,61 | 5,74 | 5,59 | 5,69 | 11.517.700 | | 2004-11-10 | 00:00:00 | 5,71 | 5,73 | 5,66 | 5,67 | 3.630.300 | | 2004-11-11 | 00:00:00 | 5,67 | 6,00 | 5,63 | 5,86 | 36.803.100 | | 2004-11-12 | 00:00:00 | 5,90 | 5,93 | 5,81 | 5,83 | 12.572.200 | | 2004-11-15 | 00:00:00 | 5,88 | 5,90 | 5,78 | 5,79 | 8.340.100 | | 2004-11-16 | 00:00:00 | 5,74 | 5,85 | 5,69 | 5,80 | 9.346.600 | | 2004-11-17 | 00:00:00 | 5,80 | 5,85 | 5,77 | 5,83 | 8.228.700 | | 2004-11-18 | 00:00:00 | 5,82 | 5,87 | 5,80 | 5,84 | 7.441.300 | | 2004-11-19 | 00:00:00 | 5,87 | 5,87 | 5,76 | 5,77 | 6.137.900 | | 2004-11-22 | 00:00:00 | 5,72 | 5,75 | 5,69 | 5,70 | 3.896.100 | | 2004-11-23 | 00:00:00 | 5,72 | 5,85 | 5,72 | 5,74 | 8.093.300 | | 2004-11-24 | 00:00:00 | 5,77 | 5,78 | 5,70 | 5,72 | 4.362.900 | | 2004-11-25 | 00:00:00 | 5,72 | 5,78 | 5,72 | 5,74 | 2.971.000 | | 2004-11-26 | 00:00:00 | 5,72 | 5,81 | 5,64 | 5,64 | 12.989.100 | | 2004-11-29 | 00:00:00 | 5,65 | 5,72 | 5,65 | 5,66 | 5.038.100 | | 2004-11-30 | 00:00:00 | 5,67 | 5,68 | 5,56 | 5,58 | 8.579.500 | | 2004-12-01 | 00:00:00 | 5,58 | 5,70 | 5,54 | 5,70 | 13.978.800 | | 2004-12-02 | 00:00:00 | 5,73 | 5,89 | 5,67 | 5,87 | 20.782.400 | | 2004-12-03 | 00:00:00 | 5,90 | 5,94 | 5,83 | 5,87 | 13.149.400 | | 2004-12-06 | 00:00:00 | 5,86 | 5,88 | 5,80 | 5,86 | 4.422.200 | | 2004-12-07 | 00:00:00 | 5,91 | 5,98 | 5,89 | 5,95 | 10.547.200 | | 2004-12-08 | 00:00:00 | 5,94 | 5,97 | 5,87 | 5,87 | 5.216.800 | | 2004-12-09 | 00:00:00 | 5,88 | 5,94 | 5,78 | 5,79 | 8.374.100 | | 2004-12-10 | 00:00:00 | 5,84 | 5,95 | 5,82 | 5,85 | 15.915.300 | | 2004-12-13 | 00:00:00 | 5,87 | 5,91 | 5,82 | 5,86 | 7.975.100 | | 2004-12-14 | 00:00:00 | 5,91 | 6,13 | 5,84 | 6,05 | 42.292.500 | | 2004-12-15 | 00:00:00 | 6,03 | 6,05 | 5,89 | 5,89 | 30.786.900 | | 2004-12-16 | 00:00:00 | 5,89 | 5,91 | 5,79 | 5,79 | 14.598.700 | | 2004-12-17 | 00:00:00 | 5,82 | 5,85 | 5,61 | 5,61 | 33.113.400 | | 2004-12-20 | 00:00:00 | 5,64 | 5,73 | 5,61 | 5,66 | 10.339.700 | | 2004-12-21 | 00:00:00 | 5,73 | 5,80 | 5,73 | 5,77 | 8.999.900 | | 2004-12-22 | 00:00:00 | 5,81 | 5,83 | 5,76 | 5,76 | 6.165.100 | | 2004-12-23 | 00:00:00 | 5,77 | 5,86 | 5,75 | 5,86 | 10.764.600 | | 2004-12-24 | 00:00:00 | 5,86 | 5,86 | 5,86 | 5,86 | 0 | | 2004-12-27 | 00:00:00 | 5,86 | 5,90 | 5,85 | 5,87 | 3.734.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
