(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 | | 2001-11-12 | 00:00:00 | 16,98 | 17,11 | 16,43 | 16,44 | 296.872 | | 2001-11-13 | 00:00:00 | 16,73 | 16,84 | 16,23 | 16,41 | 355.830 | | 2001-11-14 | 00:00:00 | 16,62 | 16,62 | 16,30 | 16,42 | 616.529 | | 2001-11-15 | 00:00:00 | 16,60 | 16,72 | 16,34 | 16,48 | 304.294 | | 2001-11-16 | 00:00:00 | 16,55 | 16,62 | 16,09 | 16,19 | 571.508 | | 2001-11-19 | 00:00:00 | 16,19 | 16,88 | 16,19 | 16,84 | 410.123 | | 2001-11-20 | 00:00:00 | 16,79 | 16,91 | 16,46 | 16,77 | 435.362 | | 2001-11-21 | 00:00:00 | 16,73 | 16,77 | 16,27 | 16,27 | 486.927 | | 2001-11-22 | 00:00:00 | 16,41 | 16,69 | 16,34 | 16,62 | 284.583 | | 2001-11-23 | 00:00:00 | 16,62 | 16,69 | 16,29 | 16,52 | 309.500 | | 2001-11-26 | 00:00:00 | 16,62 | 16,65 | 16,30 | 16,62 | 339.370 | | 2001-11-27 | 00:00:00 | 16,55 | 16,77 | 16,33 | 16,58 | 280.866 | | 2001-11-28 | 00:00:00 | 16,36 | 16,79 | 16,36 | 16,48 | 542.686 | | 2001-11-29 | 00:00:00 | 16,62 | 16,68 | 16,27 | 16,44 | 542.997 | | 2001-11-30 | 00:00:00 | 16,62 | 17,07 | 16,44 | 17,07 | 1.431.107 | | 2001-12-03 | 00:00:00 | 16,97 | 17,19 | 16,66 | 17,12 | 246.820 | | 2001-12-04 | 00:00:00 | 17,12 | 17,26 | 16,78 | 16,99 | 451.188 | | 2001-12-05 | 00:00:00 | 16,92 | 17,72 | 16,92 | 17,72 | 461.020 | | 2001-12-06 | 00:00:00 | 17,72 | 17,72 | 17,72 | 17,72 | 0 | | 2001-12-07 | 00:00:00 | 17,79 | 17,91 | 17,25 | 17,69 | 724.642 | | 2001-12-10 | 00:00:00 | 17,84 | 17,84 | 17,05 | 17,68 | 366.804 | | 2001-12-11 | 00:00:00 | 17,49 | 17,69 | 17,26 | 17,36 | 311.172 | | 2001-12-12 | 00:00:00 | 17,40 | 17,44 | 16,93 | 16,94 | 487.950 | | 2001-12-13 | 00:00:00 | 17,09 | 17,25 | 16,69 | 16,87 | 292.151 | | 2001-12-14 | 00:00:00 | 16,67 | 17,22 | 16,67 | 17,04 | 677.057 | | 2001-12-17 | 00:00:00 | 16,67 | 17,46 | 16,67 | 17,39 | 271.673 | | 2001-12-18 | 00:00:00 | 17,34 | 17,38 | 16,94 | 16,98 | 229.621 | | 2001-12-19 | 00:00:00 | 17,23 | 17,24 | 16,66 | 16,77 | 293.983 | | 2001-12-20 | 00:00:00 | 16,91 | 16,91 | 16,62 | 16,69 | 261.158 | | 2001-12-21 | 00:00:00 | 16,91 | 16,94 | 16,59 | 16,91 | 422.397 | | 2001-12-24 | 00:00:00 | 16,91 | 16,91 | 16,91 | 16,91 | 0 | | 2001-12-25 | 00:00:00 | 16,91 | 16,91 | 16,91 | 16,91 | 0 | | 2001-12-26 | 00:00:00 | 16,91 | 16,91 | 16,91 | 16,91 | 0 | | 2001-12-27 | 00:00:00 | 17,16 | 17,23 | 16,74 | 16,94 | 245.834 | | 2001-12-28 | 00:00:00 | 16,89 | 17,08 | 16,59 | 16,59 | 235.951 | | 2001-12-31 | 00:00:00 | 16,59 | 16,59 | 16,59 | 16,59 | 0 | | 2002-01-01 | 00:00:00 | 16,59 | 16,59 | 16,59 | 16,59 | 0 | | 2002-01-02 | 00:00:00 | 16,55 | 17,04 | 16,44 | 16,55 | 210.947 | | 2002-01-03 | 00:00:00 | 17,48 | 17,54 | 16,64 | 17,48 | 362.139 | | 2002-01-04 | 00:00:00 | 17,62 | 17,84 | 17,47 | 17,62 | 334.661 | | 2002-01-07 | 00:00:00 | 17,19 | 17,98 | 17,05 | 17,19 | 263.074 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
