(Login BolsaPT & Canal Forex) |
|
 FOMENTO CONSTR. - [Ticker: FCC.MC] |     | | Última Trade | 12,440 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,060 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 12,340 | PER | 0,00% | | Máximo | 12,680 | Pagamento Dividendo | | | Mínimo | 12,280 | Data Ex-Dividendo | | | Fecho Anterior | 12,380 | Yield | | | Volume | 25.261 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para FCC.MC de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 14,62 | 14,73 | 13,56 | 13,68 | 388.482 | | 2000-01-04 | 00:00:00 | 13,70 | 14,03 | 13,56 | 13,74 | 555.473 | | 2000-01-05 | 00:00:00 | 13,63 | 13,77 | 13,38 | 13,56 | 441.308 | | 2000-01-06 | 00:00:00 | 13,56 | 13,56 | 13,56 | 13,56 | 0 | | 2000-01-07 | 00:00:00 | 13,65 | 13,84 | 13,51 | 13,84 | 446.713 | | 2000-01-10 | 00:00:00 | 14,25 | 14,25 | 13,90 | 13,91 | 365.017 | | 2000-01-11 | 00:00:00 | 13,89 | 14,02 | 13,45 | 13,62 | 362.829 | | 2000-01-12 | 00:00:00 | 13,61 | 13,98 | 13,22 | 13,96 | 418.190 | | 2000-01-13 | 00:00:00 | 13,84 | 14,01 | 13,40 | 13,43 | 308.696 | | 2000-01-14 | 00:00:00 | 13,56 | 13,70 | 13,23 | 13,38 | 214.352 | | 2000-01-17 | 00:00:00 | 13,48 | 13,51 | 12,76 | 13,00 | 296.280 | | 2000-01-18 | 00:00:00 | 12,81 | 12,91 | 12,02 | 12,48 | 513.210 | | 2000-01-19 | 00:00:00 | 12,20 | 12,46 | 11,99 | 12,45 | 366.423 | | 2000-01-20 | 00:00:00 | 12,34 | 12,69 | 12,27 | 12,62 | 359.571 | | 2000-01-21 | 00:00:00 | 12,70 | 12,73 | 12,20 | 12,41 | 434.907 | | 2000-01-24 | 00:00:00 | 12,49 | 12,69 | 12,14 | 12,26 | 251.668 | | 2000-01-25 | 00:00:00 | 12,13 | 12,23 | 11,78 | 11,81 | 588.034 | | 2000-01-26 | 00:00:00 | 11,81 | 11,95 | 11,54 | 11,56 | 417.216 | | 2000-01-27 | 00:00:00 | 11,52 | 11,56 | 11,07 | 11,13 | 503.308 | | 2000-01-28 | 00:00:00 | 11,13 | 11,64 | 10,62 | 10,74 | 3.445.881 | | 2000-01-31 | 00:00:00 | 10,92 | 11,63 | 10,77 | 11,26 | 1.224.448 | | 2000-02-01 | 00:00:00 | 11,49 | 11,91 | 11,13 | 11,62 | 1.422.309 | | 2000-02-02 | 00:00:00 | 11,73 | 11,73 | 11,44 | 11,64 | 538.833 | | 2000-02-03 | 00:00:00 | 11,64 | 12,24 | 11,59 | 12,24 | 741.374 | | 2000-02-04 | 00:00:00 | 12,43 | 13,16 | 12,36 | 12,84 | 1.017.462 | | 2000-02-07 | 00:00:00 | 13,13 | 13,65 | 13,01 | 13,46 | 962.136 | | 2000-02-08 | 00:00:00 | 13,56 | 13,63 | 12,84 | 12,86 | 594.049 | | 2000-02-09 | 00:00:00 | 13,13 | 13,16 | 12,71 | 13,04 | 634.869 | | 2000-02-10 | 00:00:00 | 12,84 | 12,98 | 12,73 | 12,83 | 624.960 | | 2000-02-11 | 00:00:00 | 13,06 | 13,06 | 12,57 | 12,63 | 796.561 | | 2000-02-14 | 00:00:00 | 12,48 | 12,63 | 11,96 | 12,17 | 732.067 | | 2000-02-15 | 00:00:00 | 11,99 | 12,84 | 11,91 | 12,73 | 434.137 | | 2000-02-16 | 00:00:00 | 12,73 | 12,83 | 12,41 | 12,43 | 287.130 | | 2000-02-17 | 00:00:00 | 12,48 | 12,52 | 12,34 | 12,41 | 420.839 | | 2000-02-18 | 00:00:00 | 12,48 | 12,76 | 12,36 | 12,63 | 513.916 | | 2000-02-21 | 00:00:00 | 12,77 | 12,90 | 12,51 | 12,79 | 417.287 | | 2000-02-22 | 00:00:00 | 12,84 | 13,20 | 12,52 | 12,62 | 417.892 | | 2000-02-23 | 00:00:00 | 12,81 | 12,81 | 12,32 | 12,56 | 521.525 | | 2000-02-24 | 00:00:00 | 12,41 | 12,84 | 12,32 | 12,56 | 288.981 | | 2000-02-25 | 00:00:00 | 12,83 | 12,86 | 12,48 | 12,84 | 262.325 | | 2000-02-28 | 00:00:00 | 12,73 | 12,83 | 12,59 | 12,71 | 131.583 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
