(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 | | 2018-10-08 | 00:00:00 | 12,72 | 12,94 | 12,62 | 12,94 | 74.207 | | 2018-10-09 | 00:00:00 | 12,86 | 12,96 | 12,74 | 12,86 | 72.457 | | 2018-10-10 | 00:00:00 | 12,74 | 12,80 | 12,22 | 12,42 | 77.027 | | 2018-10-11 | 00:00:00 | 12,14 | 12,40 | 12,10 | 12,18 | 119.016 | | 2018-10-12 | 00:00:00 | 12,24 | 12,26 | 11,72 | 12,12 | 104.901 | | 2018-10-15 | 00:00:00 | 12,12 | 12,12 | 11,80 | 11,98 | 90.708 | | 2018-10-16 | 00:00:00 | 11,82 | 12,26 | 11,80 | 12,26 | 276.781 | | 2018-10-17 | 00:00:00 | 12,24 | 12,40 | 12,16 | 12,40 | 55.878 | | 2018-10-18 | 00:00:00 | 12,24 | 12,54 | 12,16 | 12,48 | 89.888 | | 2018-10-19 | 00:00:00 | 12,54 | 12,54 | 12,08 | 12,32 | 60.160 | | 2018-10-22 | 00:00:00 | 12,30 | 12,30 | 11,82 | 11,94 | 57.762 | | 2018-10-23 | 00:00:00 | 11,80 | 11,80 | 11,52 | 11,66 | 167.811 | | 2018-10-24 | 00:00:00 | 11,40 | 11,72 | 11,28 | 11,70 | 122.434 | | 2018-10-25 | 00:00:00 | 11,50 | 11,74 | 11,40 | 11,74 | 44.726 | | 2018-10-26 | 00:00:00 | 11,54 | 11,60 | 11,34 | 11,56 | 62.692 | | 2018-10-29 | 00:00:00 | 11,40 | 11,50 | 11,30 | 11,46 | 37.404 | | 2018-10-30 | 00:00:00 | 11,34 | 11,62 | 11,30 | 11,62 | 34.425 | | 2018-10-31 | 00:00:00 | 11,48 | 11,72 | 11,48 | 11,70 | 44.911 | | 2018-11-01 | 00:00:00 | 11,60 | 11,84 | 11,54 | 11,74 | 45.487 | | 2018-11-02 | 00:00:00 | 11,76 | 12,00 | 11,70 | 11,96 | 34.426 | | 2018-11-05 | 00:00:00 | 11,82 | 11,98 | 11,68 | 11,90 | 31.866 | | 2018-11-06 | 00:00:00 | 12,00 | 12,00 | 11,78 | 11,96 | 43.155 | | 2018-11-07 | 00:00:00 | 11,92 | 12,20 | 11,92 | 12,10 | 95.311 | | 2018-11-08 | 00:00:00 | 12,20 | 12,20 | 12,04 | 12,14 | 60.275 | | 2018-11-09 | 00:00:00 | 12,08 | 12,08 | 11,78 | 12,02 | 68.316 | | 2018-11-12 | 00:00:00 | 12,20 | 12,44 | 12,10 | 12,30 | 104.945 | | 2018-11-13 | 00:00:00 | 12,20 | 12,66 | 12,08 | 12,30 | 79.751 | | 2018-11-15 | 00:00:00 | 12,06 | 12,32 | 11,92 | 12,14 | 82.182 | | 2018-11-16 | 00:00:00 | 12,16 | 12,28 | 11,92 | 12,06 | 56.161 | | 2018-11-19 | 00:00:00 | 12,06 | 12,18 | 11,90 | 11,94 | 27.853 | | 2018-11-20 | 00:00:00 | 11,98 | 11,98 | 11,72 | 11,80 | 26.706 | | 2018-11-21 | 00:00:00 | 11,78 | 11,90 | 11,64 | 11,82 | 57.118 | | 2018-11-22 | 00:00:00 | 11,94 | 11,94 | 11,64 | 11,64 | 1.536 | | 2018-11-23 | 00:00:00 | 11,62 | 11,78 | 11,62 | 11,78 | 12.943 | | 2018-11-26 | 00:00:00 | 11,90 | 11,90 | 11,50 | 11,50 | 29.180 | | 2018-11-27 | 00:00:00 | 11,76 | 12,00 | 11,74 | 11,86 | 31.076 | | 2018-11-28 | 00:00:00 | 11,76 | 12,02 | 11,76 | 11,88 | 90.872 | | 2018-11-29 | 00:00:00 | 11,94 | 12,74 | 11,92 | 12,74 | 211.182 | | 2018-11-30 | 00:00:00 | 12,78 | 12,78 | 12,24 | 12,38 | 74.716 | | 2018-12-03 | 00:00:00 | 12,34 | 12,68 | 12,28 | 12,44 | 25.261 | | | << < 121 122 > >> |
|
