(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-09-17 | 00:00:00 | 15,51 | 15,98 | 15,05 | 15,64 | 237.071 | | 2001-09-18 | 00:00:00 | 14,91 | 15,83 | 14,91 | 15,34 | 174.638 | | 2001-09-19 | 00:00:00 | 15,88 | 15,88 | 14,81 | 14,90 | 421.376 | | 2001-09-20 | 00:00:00 | 15,27 | 15,27 | 14,31 | 14,38 | 688.903 | | 2001-09-21 | 00:00:00 | 14,27 | 14,62 | 13,34 | 14,38 | 920.984 | | 2001-09-24 | 00:00:00 | 14,38 | 16,33 | 14,38 | 15,70 | 497.315 | | 2001-09-25 | 00:00:00 | 15,77 | 16,41 | 15,42 | 15,42 | 293.031 | | 2001-09-26 | 00:00:00 | 15,69 | 15,99 | 15,23 | 15,38 | 203.437 | | 2001-09-27 | 00:00:00 | 15,52 | 15,66 | 15,22 | 15,41 | 210.055 | | 2001-09-28 | 00:00:00 | 15,41 | 15,41 | 15,41 | 15,41 | 0 | | 2001-10-01 | 00:00:00 | 15,61 | 16,27 | 15,27 | 15,91 | 309.156 | | 2001-10-02 | 00:00:00 | 16,09 | 16,52 | 16,09 | 16,41 | 495.028 | | 2001-10-03 | 00:00:00 | 16,41 | 16,51 | 15,80 | 16,08 | 275.622 | | 2001-10-04 | 00:00:00 | 16,34 | 16,62 | 15,77 | 15,77 | 273.940 | | 2001-10-05 | 00:00:00 | 15,89 | 16,39 | 15,89 | 16,27 | 232.780 | | 2001-10-08 | 00:00:00 | 15,99 | 16,76 | 15,92 | 16,41 | 156.163 | | 2001-10-09 | 00:00:00 | 16,77 | 16,77 | 16,19 | 16,23 | 149.818 | | 2001-10-10 | 00:00:00 | 16,41 | 16,59 | 16,07 | 16,41 | 163.876 | | 2001-10-11 | 00:00:00 | 16,69 | 16,87 | 16,35 | 16,48 | 315.757 | | 2001-10-12 | 00:00:00 | 16,48 | 16,48 | 16,48 | 16,48 | 0 | | 2001-10-15 | 00:00:00 | 16,48 | 16,48 | 15,89 | 15,89 | 160.123 | | 2001-10-16 | 00:00:00 | 15,89 | 15,89 | 15,89 | 15,89 | 0 | | 2001-10-17 | 00:00:00 | 16,62 | 16,87 | 16,18 | 16,27 | 824.377 | | 2001-10-18 | 00:00:00 | 16,20 | 16,52 | 16,19 | 16,19 | 426.005 | | 2001-10-19 | 00:00:00 | 16,34 | 16,34 | 15,27 | 15,27 | 303.042 | | 2001-10-22 | 00:00:00 | 15,42 | 15,57 | 15,19 | 15,20 | 261.793 | | 2001-10-23 | 00:00:00 | 15,35 | 15,76 | 15,20 | 15,46 | 225.519 | | 2001-10-24 | 00:00:00 | 15,62 | 15,84 | 15,27 | 15,55 | 184.040 | | 2001-10-25 | 00:00:00 | 15,62 | 15,70 | 15,20 | 15,30 | 365.978 | | 2001-10-26 | 00:00:00 | 15,30 | 15,30 | 15,30 | 15,30 | 0 | | 2001-10-29 | 00:00:00 | 15,52 | 15,68 | 15,34 | 15,45 | 150.634 | | 2001-10-30 | 00:00:00 | 15,49 | 16,51 | 15,49 | 16,41 | 512.425 | | 2001-10-31 | 00:00:00 | 16,41 | 17,19 | 16,41 | 17,09 | 901.779 | | 2001-11-01 | 00:00:00 | 17,12 | 17,84 | 17,05 | 17,62 | 651.960 | | 2001-11-02 | 00:00:00 | 17,83 | 17,83 | 17,14 | 17,41 | 179.971 | | 2001-11-05 | 00:00:00 | 17,46 | 17,48 | 16,80 | 17,34 | 663.640 | | 2001-11-06 | 00:00:00 | 17,34 | 17,39 | 16,87 | 17,36 | 544.279 | | 2001-11-07 | 00:00:00 | 17,40 | 17,66 | 16,94 | 17,66 | 410.254 | | 2001-11-08 | 00:00:00 | 17,63 | 17,89 | 17,22 | 17,36 | 861.461 | | 2001-11-09 | 00:00:00 | 17,37 | 17,55 | 16,70 | 16,91 | 437.105 | | 2001-11-12 | 00:00:00 | 16,98 | 17,11 | 16,43 | 16,44 | 296.872 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
