(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-05-28 | 00:00:00 | 17,23 | 17,23 | 16,84 | 17,04 | 209.019 | | 2001-05-29 | 00:00:00 | 17,05 | 17,05 | 16,63 | 16,77 | 105.685 | | 2001-05-30 | 00:00:00 | 16,59 | 17,11 | 16,59 | 17,09 | 492.919 | | 2001-05-31 | 00:00:00 | 17,09 | 17,09 | 16,83 | 17,09 | 170.438 | | 2001-06-01 | 00:00:00 | 17,08 | 17,08 | 16,69 | 16,70 | 107.014 | | 2001-06-04 | 00:00:00 | 16,92 | 16,92 | 16,77 | 16,84 | 169.670 | | 2001-06-05 | 00:00:00 | 16,75 | 16,82 | 16,48 | 16,81 | 118.616 | | 2001-06-06 | 00:00:00 | 16,83 | 17,08 | 16,78 | 16,94 | 166.816 | | 2001-06-07 | 00:00:00 | 17,07 | 17,12 | 16,78 | 16,79 | 167.213 | | 2001-06-08 | 00:00:00 | 17,03 | 17,32 | 16,84 | 17,19 | 563.923 | | 2001-06-11 | 00:00:00 | 17,14 | 17,37 | 17,14 | 17,34 | 289.402 | | 2001-06-12 | 00:00:00 | 17,19 | 17,19 | 16,72 | 16,94 | 651.992 | | 2001-06-13 | 00:00:00 | 17,14 | 17,29 | 16,95 | 17,12 | 396.988 | | 2001-06-14 | 00:00:00 | 17,12 | 17,27 | 17,03 | 17,16 | 248.440 | | 2001-06-15 | 00:00:00 | 17,12 | 17,48 | 17,10 | 17,32 | 493.149 | | 2001-06-18 | 00:00:00 | 17,47 | 17,55 | 17,21 | 17,44 | 492.580 | | 2001-06-19 | 00:00:00 | 17,41 | 17,48 | 17,21 | 17,42 | 113.965 | | 2001-06-20 | 00:00:00 | 17,29 | 17,47 | 17,05 | 17,45 | 324.793 | | 2001-06-21 | 00:00:00 | 17,46 | 17,46 | 16,84 | 17,11 | 261.327 | | 2001-06-22 | 00:00:00 | 17,11 | 17,34 | 16,88 | 17,19 | 382.402 | | 2001-06-25 | 00:00:00 | 17,12 | 17,12 | 16,60 | 16,66 | 260.493 | | 2001-06-26 | 00:00:00 | 16,72 | 16,72 | 16,28 | 16,44 | 209.079 | | 2001-06-27 | 00:00:00 | 16,52 | 16,59 | 16,14 | 16,14 | 235.708 | | 2001-06-28 | 00:00:00 | 16,37 | 16,37 | 15,62 | 16,14 | 432.147 | | 2001-06-29 | 00:00:00 | 16,19 | 16,19 | 15,77 | 16,05 | 494.286 | | 2001-07-02 | 00:00:00 | 15,97 | 16,02 | 15,77 | 15,90 | 252.969 | | 2001-07-03 | 00:00:00 | 15,94 | 16,30 | 15,70 | 16,27 | 275.302 | | 2001-07-04 | 00:00:00 | 16,41 | 16,55 | 16,22 | 16,52 | 477.258 | | 2001-07-05 | 00:00:00 | 16,71 | 16,78 | 16,17 | 16,55 | 277.831 | | 2001-07-06 | 00:00:00 | 16,55 | 16,64 | 16,13 | 16,16 | 149.198 | | 2001-07-09 | 00:00:00 | 16,16 | 16,59 | 16,15 | 16,59 | 254.267 | | 2001-07-10 | 00:00:00 | 16,49 | 16,66 | 16,15 | 16,55 | 172.419 | | 2001-07-11 | 00:00:00 | 16,55 | 16,92 | 16,16 | 16,92 | 217.715 | | 2001-07-12 | 00:00:00 | 17,12 | 17,16 | 16,62 | 16,80 | 499.463 | | 2001-07-13 | 00:00:00 | 16,80 | 16,80 | 16,80 | 16,80 | 0 | | 2001-07-16 | 00:00:00 | 16,84 | 17,04 | 16,62 | 16,77 | 78.760 | | 2001-07-17 | 00:00:00 | 16,77 | 17,07 | 16,77 | 17,07 | 143.060 | | 2001-07-18 | 00:00:00 | 16,93 | 17,12 | 16,93 | 17,12 | 341.893 | | 2001-07-19 | 00:00:00 | 16,94 | 17,19 | 16,94 | 17,12 | 263.427 | | 2001-07-20 | 00:00:00 | 17,12 | 17,15 | 16,84 | 17,12 | 1.406.894 | | 2001-07-23 | 00:00:00 | 16,92 | 17,29 | 16,92 | 17,12 | 338.182 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
