(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-03 | 00:00:00 | 10,92 | 11,14 | 10,86 | 11,08 | 64.452 | | 2018-08-06 | 00:00:00 | 10,98 | 11,20 | 10,98 | 11,08 | 108.982 | | 2018-08-07 | 00:00:00 | 11,18 | 11,18 | 11,02 | 11,12 | 69.595 | | 2018-08-08 | 00:00:00 | 11,18 | 11,28 | 11,14 | 11,24 | 98.589 | | 2018-08-09 | 00:00:00 | 11,30 | 11,32 | 11,18 | 11,26 | 46.569 | | 2018-08-10 | 00:00:00 | 11,20 | 11,30 | 11,12 | 11,16 | 33.470 | | 2018-08-13 | 00:00:00 | 11,28 | 11,28 | 11,02 | 11,12 | 48.882 | | 2018-08-14 | 00:00:00 | 11,22 | 11,22 | 10,96 | 11,00 | 35.594 | | 2018-08-15 | 00:00:00 | 10,92 | 11,04 | 10,92 | 10,92 | 31.579 | | 2018-08-16 | 00:00:00 | 10,96 | 11,12 | 10,90 | 11,06 | 36.822 | | 2018-08-17 | 00:00:00 | 10,94 | 11,10 | 10,80 | 11,02 | 45.584 | | 2018-08-20 | 00:00:00 | 10,94 | 11,26 | 10,94 | 11,04 | 69.338 | | 2018-08-21 | 00:00:00 | 11,02 | 11,24 | 11,02 | 11,18 | 30.399 | | 2018-08-22 | 00:00:00 | 11,16 | 11,30 | 11,16 | 11,24 | 69.198 | | 2018-08-23 | 00:00:00 | 11,28 | 11,30 | 11,20 | 11,26 | 54.464 | | 2018-08-24 | 00:00:00 | 11,26 | 11,36 | 11,08 | 11,32 | 57.310 | | 2018-08-27 | 00:00:00 | 11,40 | 11,80 | 11,40 | 11,78 | 224.586 | | 2018-08-28 | 00:00:00 | 11,78 | 11,98 | 11,74 | 11,88 | 205.838 | | 2018-08-29 | 00:00:00 | 11,86 | 11,98 | 11,86 | 11,96 | 182.646 | | 2018-08-30 | 00:00:00 | 11,98 | 12,10 | 11,78 | 12,08 | 251.869 | | 2018-08-31 | 00:00:00 | 12,00 | 12,14 | 11,92 | 12,04 | 134.171 | | 2018-09-03 | 00:00:00 | 11,88 | 12,20 | 11,82 | 12,12 | 126.524 | | 2018-09-04 | 00:00:00 | 12,12 | 12,20 | 11,96 | 12,16 | 73.218 | | 2018-09-05 | 00:00:00 | 12,04 | 12,20 | 11,92 | 12,18 | 99.658 | | 2018-09-06 | 00:00:00 | 12,02 | 12,56 | 11,96 | 12,30 | 152.124 | | 2018-09-07 | 00:00:00 | 12,30 | 12,36 | 12,24 | 12,32 | 26.558 | | 2018-09-10 | 00:00:00 | 12,34 | 12,50 | 12,12 | 12,50 | 140.591 | | 2018-09-11 | 00:00:00 | 12,52 | 12,52 | 12,42 | 12,46 | 74.800 | | 2018-09-12 | 00:00:00 | 12,30 | 12,52 | 12,22 | 12,44 | 112.007 | | 2018-09-13 | 00:00:00 | 12,26 | 12,74 | 12,26 | 12,68 | 92.863 | | 2018-09-14 | 00:00:00 | 12,60 | 12,96 | 12,60 | 12,92 | 111.493 | | 2018-09-25 | 00:00:00 | 12,82 | 12,86 | 12,74 | 12,86 | 15.782 | | 2018-09-26 | 00:00:00 | 12,84 | 12,90 | 12,72 | 12,88 | 70.777 | | 2018-09-27 | 00:00:00 | 12,86 | 12,86 | 12,74 | 12,86 | 53.479 | | 2018-09-28 | 00:00:00 | 12,80 | 12,98 | 12,70 | 12,92 | 113.794 | | 2018-10-01 | 00:00:00 | 12,96 | 13,16 | 12,86 | 13,00 | 138.534 | | 2018-10-02 | 00:00:00 | 12,94 | 12,96 | 12,62 | 12,78 | 51.964 | | 2018-10-03 | 00:00:00 | 12,86 | 12,94 | 12,78 | 12,94 | 47.028 | | 2018-10-04 | 00:00:00 | 12,92 | 12,96 | 12,74 | 12,82 | 52.955 | | 2018-10-05 | 00:00:00 | 12,82 | 12,84 | 12,62 | 12,74 | 59.311 | | 2018-10-08 | 00:00:00 | 12,72 | 12,94 | 12,62 | 12,94 | 74.207 | | | << < 121 122 > >> |
|
