(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-07-23 | 00:00:00 | 16,92 | 17,29 | 16,92 | 17,12 | 338.182 | 2001-07-24 | 00:00:00 | 17,05 | 17,23 | 17,05 | 17,23 | 219.348 | 2001-07-25 | 00:00:00 | 17,12 | 17,21 | 16,94 | 16,98 | 158.429 | 2001-07-26 | 00:00:00 | 16,97 | 17,21 | 16,93 | 17,12 | 313.594 | 2001-07-27 | 00:00:00 | 17,04 | 17,15 | 16,93 | 17,07 | 206.144 | 2001-07-30 | 00:00:00 | 16,91 | 17,37 | 16,91 | 17,37 | 138.878 | 2001-07-31 | 00:00:00 | 17,22 | 17,32 | 17,05 | 17,32 | 206.843 | 2001-08-01 | 00:00:00 | 16,95 | 17,30 | 16,95 | 17,12 | 374.693 | 2001-08-02 | 00:00:00 | 17,12 | 17,47 | 17,12 | 17,19 | 164.683 | 2001-08-03 | 00:00:00 | 17,26 | 17,54 | 17,25 | 17,44 | 253.412 | 2001-08-06 | 00:00:00 | 17,44 | 17,55 | 17,32 | 17,54 | 84.354 | 2001-08-07 | 00:00:00 | 17,41 | 17,66 | 17,26 | 17,66 | 128.387 | 2001-08-08 | 00:00:00 | 17,43 | 17,76 | 17,43 | 17,62 | 452.247 | 2001-08-09 | 00:00:00 | 17,51 | 17,63 | 17,41 | 17,57 | 81.083 | 2001-08-10 | 00:00:00 | 17,63 | 17,84 | 17,56 | 17,84 | 292.493 | 2001-08-13 | 00:00:00 | 17,05 | 17,91 | 17,05 | 17,91 | 207.983 | 2001-08-14 | 00:00:00 | 17,84 | 17,97 | 17,76 | 17,91 | 302.415 | 2001-08-15 | 00:00:00 | 17,91 | 17,91 | 17,91 | 17,91 | 0 | 2001-08-16 | 00:00:00 | 17,69 | 17,76 | 17,59 | 17,62 | 587.928 | 2001-08-17 | 00:00:00 | 17,48 | 17,73 | 17,48 | 17,66 | 345.914 | 2001-08-20 | 00:00:00 | 17,66 | 17,90 | 17,62 | 17,84 | 185.857 | 2001-08-21 | 00:00:00 | 17,82 | 17,94 | 17,72 | 17,72 | 130.361 | 2001-08-22 | 00:00:00 | 17,66 | 18,05 | 17,66 | 18,05 | 177.295 | 2001-08-23 | 00:00:00 | 17,84 | 18,46 | 17,76 | 18,46 | 302.889 | 2001-08-24 | 00:00:00 | 18,10 | 18,39 | 17,92 | 18,36 | 253.467 | 2001-08-27 | 00:00:00 | 18,13 | 18,19 | 17,94 | 18,12 | 120.295 | 2001-08-28 | 00:00:00 | 17,94 | 18,28 | 17,84 | 18,28 | 167.629 | 2001-08-29 | 00:00:00 | 17,98 | 18,23 | 17,96 | 18,09 | 420.848 | 2001-08-30 | 00:00:00 | 18,12 | 18,28 | 17,84 | 17,84 | 323.353 | 2001-08-31 | 00:00:00 | 17,84 | 17,98 | 17,74 | 17,76 | 408.827 | 2001-09-03 | 00:00:00 | 17,76 | 17,97 | 17,73 | 17,93 | 62.865 | 2001-09-04 | 00:00:00 | 17,94 | 17,98 | 17,73 | 17,87 | 160.982 | 2001-09-05 | 00:00:00 | 17,84 | 17,98 | 17,74 | 17,76 | 166.612 | 2001-09-06 | 00:00:00 | 17,94 | 17,98 | 17,74 | 17,84 | 281.407 | 2001-09-07 | 00:00:00 | 17,84 | 17,98 | 17,19 | 17,19 | 331.524 | 2001-09-10 | 00:00:00 | 17,26 | 17,79 | 16,87 | 16,87 | 179.458 | 2001-09-11 | 00:00:00 | 16,99 | 17,18 | 15,46 | 15,48 | 376.400 | 2001-09-12 | 00:00:00 | 14,70 | 16,41 | 14,70 | 16,12 | 554.211 | 2001-09-13 | 00:00:00 | 15,84 | 16,41 | 15,77 | 16,41 | 238.115 | 2001-09-14 | 00:00:00 | 16,41 | 16,52 | 15,94 | 16,05 | 161.758 | 2001-09-17 | 00:00:00 | 15,51 | 15,98 | 15,05 | 15,64 | 237.071 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|