(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-03-04 | 00:00:00 | 17,82 | 17,91 | 17,73 | 17,84 | 227.597 | 2002-03-05 | 00:00:00 | 17,84 | 18,01 | 17,84 | 17,98 | 280.469 | 2002-03-06 | 00:00:00 | 17,97 | 18,05 | 17,85 | 17,85 | 229.540 | 2002-03-07 | 00:00:00 | 18,01 | 18,19 | 18,01 | 18,19 | 273.448 | 2002-03-08 | 00:00:00 | 18,19 | 18,26 | 18,06 | 18,19 | 673.259 | 2002-03-11 | 00:00:00 | 18,26 | 18,33 | 17,89 | 18,33 | 197.127 | 2002-03-12 | 00:00:00 | 18,33 | 18,38 | 17,97 | 18,16 | 173.638 | 2002-03-13 | 00:00:00 | 18,19 | 18,19 | 17,89 | 18,05 | 233.254 | 2002-03-14 | 00:00:00 | 18,12 | 18,19 | 17,92 | 18,19 | 285.818 | 2002-03-15 | 00:00:00 | 18,19 | 18,76 | 18,14 | 18,76 | 511.762 | 2002-03-18 | 00:00:00 | 18,80 | 19,54 | 18,68 | 19,44 | 455.680 | 2002-03-19 | 00:00:00 | 19,17 | 19,38 | 18,92 | 19,26 | 194.487 | 2002-03-20 | 00:00:00 | 19,33 | 19,43 | 19,20 | 19,26 | 233.226 | 2002-03-21 | 00:00:00 | 18,98 | 19,36 | 18,86 | 19,34 | 594.532 | 2002-03-22 | 00:00:00 | 19,26 | 19,60 | 19,24 | 19,60 | 267.548 | 2002-03-25 | 00:00:00 | 19,59 | 19,96 | 19,23 | 19,26 | 428.299 | 2002-03-26 | 00:00:00 | 19,26 | 19,55 | 19,04 | 19,55 | 539.019 | 2002-03-27 | 00:00:00 | 19,62 | 19,65 | 19,26 | 19,62 | 344.773 | 2002-03-28 | 00:00:00 | 19,62 | 19,62 | 19,62 | 19,62 | 0 | 2002-03-29 | 00:00:00 | 19,62 | 19,62 | 19,62 | 19,62 | 0 | 2002-04-01 | 00:00:00 | 19,62 | 19,62 | 19,62 | 19,62 | 0 | 2002-04-02 | 00:00:00 | 19,75 | 19,87 | 19,38 | 19,75 | 17.222.104 | 2002-04-03 | 00:00:00 | 19,83 | 19,93 | 19,42 | 19,83 | 570.971 | 2002-04-04 | 00:00:00 | 19,83 | 19,83 | 19,56 | 19,83 | 358.082 | 2002-04-05 | 00:00:00 | 19,98 | 20,12 | 19,65 | 19,98 | 363.239 | 2002-04-08 | 00:00:00 | 19,90 | 20,08 | 19,70 | 19,90 | 487.385 | 2002-04-09 | 00:00:00 | 19,62 | 19,85 | 19,48 | 19,62 | 328.329 | 2002-04-10 | 00:00:00 | 19,61 | 19,75 | 19,50 | 19,61 | 109.882 | 2002-04-11 | 00:00:00 | 18,99 | 19,58 | 18,91 | 18,99 | 399.577 | 2002-04-12 | 00:00:00 | 19,26 | 19,39 | 18,92 | 19,26 | 309.720 | 2002-04-15 | 00:00:00 | 19,26 | 19,37 | 19,07 | 19,26 | 154.612 | 2002-04-16 | 00:00:00 | 19,44 | 19,44 | 19,16 | 19,44 | 399.765 | 2002-04-17 | 00:00:00 | 19,98 | 20,05 | 19,41 | 19,98 | 744.287 | 2002-04-18 | 00:00:00 | 19,78 | 19,96 | 19,58 | 19,78 | 422.249 | 2002-04-19 | 00:00:00 | 20,49 | 20,69 | 20,01 | 20,49 | 1.658.490 | 2002-04-22 | 00:00:00 | 20,67 | 20,69 | 20,33 | 20,67 | 1.042.524 | 2002-04-23 | 00:00:00 | 20,33 | 20,69 | 20,10 | 20,33 | 782.122 | 2002-04-24 | 00:00:00 | 20,33 | 20,33 | 19,88 | 20,33 | 448.150 | 2002-04-25 | 00:00:00 | 20,23 | 20,32 | 19,85 | 20,23 | 357.782 | 2002-04-26 | 00:00:00 | 20,26 | 20,33 | 19,98 | 20,26 | 314.533 | 2002-04-29 | 00:00:00 | 20,33 | 20,33 | 20,05 | 20,33 | 370.246 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|