(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 | | 2002-01-07 | 00:00:00 | 17,19 | 17,98 | 17,05 | 17,19 | 263.074 | | 2002-01-08 | 00:00:00 | 17,19 | 17,30 | 16,84 | 17,19 | 160.750 | | 2002-01-09 | 00:00:00 | 17,21 | 17,37 | 16,79 | 17,21 | 116.335 | | 2002-01-10 | 00:00:00 | 16,77 | 17,36 | 16,76 | 16,77 | 412.035 | | 2002-01-11 | 00:00:00 | 16,91 | 17,46 | 16,69 | 16,91 | 527.657 | | 2002-01-14 | 00:00:00 | 16,91 | 17,08 | 16,64 | 16,91 | 1.212.833 | | 2002-01-15 | 00:00:00 | 16,84 | 17,04 | 16,77 | 16,84 | 141.268 | | 2002-01-16 | 00:00:00 | 16,69 | 16,94 | 16,56 | 16,69 | 299.305 | | 2002-01-17 | 00:00:00 | 17,15 | 17,15 | 16,69 | 17,15 | 304.282 | | 2002-01-18 | 00:00:00 | 17,05 | 17,19 | 16,77 | 17,05 | 593.815 | | 2002-01-21 | 00:00:00 | 16,97 | 17,12 | 16,78 | 16,97 | 1.137.505 | | 2002-01-22 | 00:00:00 | 16,92 | 17,16 | 16,74 | 16,92 | 203.054 | | 2002-01-23 | 00:00:00 | 17,16 | 17,16 | 16,78 | 17,16 | 232.351 | | 2002-01-24 | 00:00:00 | 17,31 | 17,47 | 16,99 | 17,31 | 124.369 | | 2002-01-25 | 00:00:00 | 17,40 | 17,48 | 17,12 | 17,40 | 152.487 | | 2002-01-28 | 00:00:00 | 17,45 | 17,54 | 17,16 | 17,45 | 158.778 | | 2002-01-29 | 00:00:00 | 17,28 | 17,54 | 17,15 | 17,28 | 176.774 | | 2002-01-30 | 00:00:00 | 17,05 | 17,27 | 17,05 | 17,05 | 159.096 | | 2002-01-31 | 00:00:00 | 17,30 | 17,41 | 17,07 | 17,30 | 208.721 | | 2002-02-01 | 00:00:00 | 17,46 | 17,48 | 17,24 | 17,46 | 186.308 | | 2002-02-04 | 00:00:00 | 17,16 | 17,47 | 17,08 | 17,16 | 195.139 | | 2002-02-05 | 00:00:00 | 17,05 | 17,33 | 16,89 | 17,05 | 557.096 | | 2002-02-06 | 00:00:00 | 17,02 | 17,27 | 16,88 | 17,02 | 386.072 | | 2002-02-07 | 00:00:00 | 17,42 | 17,42 | 16,77 | 17,42 | 246.971 | | 2002-02-08 | 00:00:00 | 17,35 | 17,35 | 17,00 | 17,35 | 156.233 | | 2002-02-11 | 00:00:00 | 17,19 | 17,42 | 17,05 | 17,19 | 307.062 | | 2002-02-12 | 00:00:00 | 17,41 | 17,41 | 17,12 | 17,41 | 183.836 | | 2002-02-13 | 00:00:00 | 17,15 | 17,39 | 17,14 | 17,15 | 509.910 | | 2002-02-14 | 00:00:00 | 17,61 | 17,61 | 17,09 | 17,61 | 270.213 | | 2002-02-15 | 00:00:00 | 17,16 | 17,60 | 17,16 | 17,16 | 451.350 | | 2002-02-18 | 00:00:00 | 17,24 | 17,52 | 17,24 | 17,24 | 290.921 | | 2002-02-19 | 00:00:00 | 17,41 | 17,48 | 17,14 | 17,41 | 463.015 | | 2002-02-20 | 00:00:00 | 17,31 | 17,48 | 17,20 | 17,31 | 287.643 | | 2002-02-21 | 00:00:00 | 17,12 | 17,36 | 17,09 | 17,12 | 214.258 | | 2002-02-22 | 00:00:00 | 17,30 | 17,36 | 17,10 | 17,30 | 136.411 | | 2002-02-25 | 00:00:00 | 17,23 | 17,46 | 17,16 | 17,23 | 149.313 | | 2002-02-26 | 00:00:00 | 17,44 | 17,48 | 17,24 | 17,44 | 145.836 | | 2002-02-27 | 00:00:00 | 17,84 | 17,84 | 17,48 | 17,84 | 288.338 | | 2002-02-28 | 00:00:00 | 17,84 | 17,87 | 17,64 | 17,84 | 265.553 | | 2002-03-01 | 00:00:00 | 17,84 | 17,87 | 17,61 | 17,74 | 224.390 | | 2002-03-04 | 00:00:00 | 17,82 | 17,91 | 17,73 | 17,84 | 227.597 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
