(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-06 | 00:00:00 | 11,02 | 11,18 | 11,00 | 11,08 | 82.044 | | 2018-06-11 | 00:00:00 | 11,18 | 11,18 | 11,14 | 11,16 | 2.711 | | 2018-06-12 | 00:00:00 | 10,90 | 11,02 | 10,90 | 11,00 | 67.575 | | 2018-06-13 | 00:00:00 | 11,06 | 11,06 | 10,92 | 11,02 | 9.282 | | 2018-06-14 | 00:00:00 | 11,06 | 11,06 | 10,88 | 10,94 | 37.357 | | 2018-06-15 | 00:00:00 | 11,04 | 11,04 | 10,96 | 10,96 | 56.259 | | 2018-06-18 | 00:00:00 | 11,06 | 11,06 | 10,84 | 11,00 | 40.848 | | 2018-06-19 | 00:00:00 | 11,00 | 11,04 | 10,96 | 11,04 | 42.971 | | 2018-06-20 | 00:00:00 | 11,04 | 11,06 | 10,96 | 11,06 | 61.023 | | 2018-06-21 | 00:00:00 | 11,06 | 11,16 | 10,96 | 11,08 | 94.984 | | 2018-06-22 | 00:00:00 | 11,02 | 11,12 | 10,80 | 11,12 | 198.331 | | 2018-06-25 | 00:00:00 | 10,92 | 11,00 | 10,72 | 10,74 | 33.418 | | 2018-06-26 | 00:00:00 | 10,74 | 10,86 | 10,62 | 10,74 | 41.358 | | 2018-06-27 | 00:00:00 | 10,68 | 10,74 | 10,44 | 10,64 | 52.758 | | 2018-06-28 | 00:00:00 | 10,58 | 10,82 | 10,58 | 10,60 | 33.803 | | 2018-06-29 | 00:00:00 | 10,64 | 10,86 | 10,54 | 10,80 | 51.315 | | 2018-07-02 | 00:00:00 | 10,66 | 10,76 | 10,54 | 10,56 | 28.036 | | 2018-07-03 | 00:00:00 | 10,60 | 10,70 | 10,60 | 10,70 | 11.016 | | 2018-07-04 | 00:00:00 | 10,66 | 10,76 | 10,56 | 10,70 | 33.091 | | 2018-07-05 | 00:00:00 | 10,70 | 10,98 | 10,70 | 10,98 | 225.975 | | 2018-07-06 | 00:00:00 | 11,00 | 11,00 | 10,78 | 10,88 | 18.895 | | 2018-07-09 | 00:00:00 | 10,82 | 11,10 | 10,82 | 11,10 | 44.013 | | 2018-07-10 | 00:00:00 | 11,10 | 11,10 | 10,96 | 11,00 | 19.359 | | 2018-07-11 | 00:00:00 | 11,00 | 11,10 | 10,88 | 10,94 | 44.619 | | 2018-07-12 | 00:00:00 | 10,86 | 11,04 | 10,82 | 10,94 | 26.224 | | 2018-07-13 | 00:00:00 | 10,82 | 11,08 | 10,82 | 11,02 | 74.135 | | 2018-07-16 | 00:00:00 | 10,86 | 11,10 | 10,86 | 11,10 | 61.296 | | 2018-07-17 | 00:00:00 | 10,98 | 11,10 | 10,96 | 11,08 | 51.973 | | 2018-07-18 | 00:00:00 | 11,00 | 11,10 | 11,00 | 11,10 | 26.624 | | 2018-07-19 | 00:00:00 | 11,00 | 11,12 | 10,92 | 11,04 | 25.391 | | 2018-07-20 | 00:00:00 | 11,04 | 11,06 | 10,90 | 11,06 | 29.381 | | 2018-07-23 | 00:00:00 | 10,84 | 10,98 | 10,84 | 10,84 | 15.487 | | 2018-07-24 | 00:00:00 | 10,78 | 10,84 | 10,60 | 10,84 | 54.088 | | 2018-07-25 | 00:00:00 | 10,76 | 10,94 | 10,70 | 10,86 | 18.364 | | 2018-07-26 | 00:00:00 | 10,80 | 10,96 | 10,70 | 10,88 | 72.315 | | 2018-07-27 | 00:00:00 | 10,72 | 10,90 | 10,72 | 10,90 | 21.213 | | 2018-07-30 | 00:00:00 | 10,74 | 10,96 | 10,74 | 10,82 | 23.910 | | 2018-07-31 | 00:00:00 | 10,94 | 11,20 | 10,94 | 11,12 | 302.094 | | 2018-08-01 | 00:00:00 | 11,04 | 11,16 | 10,70 | 10,76 | 132.798 | | 2018-08-02 | 00:00:00 | 10,90 | 10,90 | 10,72 | 10,82 | 94.799 | | 2018-08-03 | 00:00:00 | 10,92 | 11,14 | 10,86 | 11,08 | 64.452 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
