(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-29 | 00:00:00 | 20,33 | 20,33 | 20,05 | 20,33 | 370.246 | 2002-04-30 | 00:00:00 | 20,33 | 20,33 | 19,80 | 20,33 | 366.809 | 2002-05-01 | 00:00:00 | 20,33 | 20,33 | 20,33 | 20,33 | 0 | 2002-05-02 | 00:00:00 | 20,30 | 20,33 | 19,71 | 20,30 | 285.767 | 2002-05-03 | 00:00:00 | 20,13 | 20,23 | 19,95 | 20,13 | 230.477 | 2002-05-06 | 00:00:00 | 20,27 | 20,27 | 19,91 | 20,27 | 301.199 | 2002-05-07 | 00:00:00 | 19,92 | 20,00 | 19,83 | 19,92 | 571.821 | 2002-05-08 | 00:00:00 | 20,03 | 20,05 | 19,85 | 20,03 | 461.839 | 2002-05-09 | 00:00:00 | 20,00 | 20,05 | 19,90 | 20,00 | 153.509 | 2002-05-10 | 00:00:00 | 19,83 | 20,02 | 19,78 | 19,83 | 242.225 | 2002-05-13 | 00:00:00 | 19,60 | 19,88 | 19,35 | 19,60 | 317.596 | 2002-05-14 | 00:00:00 | 19,65 | 19,75 | 19,37 | 19,65 | 479.852 | 2002-05-15 | 00:00:00 | 19,58 | 19,68 | 19,41 | 19,58 | 252.986 | 2002-05-16 | 00:00:00 | 19,48 | 19,69 | 19,28 | 19,48 | 311.204 | 2002-05-17 | 00:00:00 | 19,12 | 19,53 | 18,98 | 19,12 | 526.619 | 2002-05-20 | 00:00:00 | 19,44 | 19,44 | 18,85 | 19,44 | 919.165 | 2002-05-21 | 00:00:00 | 19,04 | 19,32 | 18,94 | 19,04 | 306.905 | 2002-05-22 | 00:00:00 | 18,65 | 19,08 | 18,64 | 18,65 | 473.305 | 2002-05-23 | 00:00:00 | 18,76 | 18,97 | 18,68 | 18,76 | 305.461 | 2002-05-24 | 00:00:00 | 18,91 | 19,03 | 18,76 | 18,91 | 376.377 | 2002-05-27 | 00:00:00 | 19,12 | 19,23 | 18,98 | 19,12 | 377.816 | 2002-05-28 | 00:00:00 | 19,43 | 19,43 | 19,12 | 19,43 | 433.834 | 2002-05-29 | 00:00:00 | 20,00 | 20,00 | 19,37 | 20,00 | 683.553 | 2002-05-30 | 00:00:00 | 19,35 | 19,93 | 19,28 | 19,35 | 410.934 | 2002-05-31 | 00:00:00 | 19,12 | 19,60 | 19,12 | 19,12 | 1.002.570 | 2002-06-03 | 00:00:00 | 19,90 | 19,98 | 18,87 | 19,90 | 545.748 | 2002-06-04 | 00:00:00 | 19,69 | 19,70 | 19,34 | 19,69 | 411.926 | 2002-06-05 | 00:00:00 | 19,62 | 19,83 | 19,35 | 19,62 | 687.232 | 2002-06-06 | 00:00:00 | 19,62 | 19,83 | 19,50 | 19,62 | 398.444 | 2002-06-07 | 00:00:00 | 19,27 | 19,58 | 18,98 | 19,27 | 187.843 | 2002-06-10 | 00:00:00 | 19,26 | 19,36 | 19,05 | 19,26 | 280.560 | 2002-06-11 | 00:00:00 | 19,48 | 19,72 | 19,20 | 19,48 | 544.028 | 2002-06-12 | 00:00:00 | 19,14 | 19,54 | 19,14 | 19,14 | 234.566 | 2002-06-13 | 00:00:00 | 19,30 | 19,60 | 19,23 | 19,30 | 167.437 | 2002-06-14 | 00:00:00 | 19,12 | 19,41 | 18,87 | 19,12 | 175.986 | 2002-06-17 | 00:00:00 | 18,94 | 19,26 | 18,63 | 18,94 | 548.592 | 2002-06-18 | 00:00:00 | 18,26 | 18,94 | 18,19 | 18,26 | 949.506 | 2002-06-19 | 00:00:00 | 18,01 | 18,30 | 17,81 | 18,01 | 752.383 | 2002-06-20 | 00:00:00 | 18,19 | 18,51 | 17,91 | 18,19 | 460.545 | 2002-06-21 | 00:00:00 | 17,84 | 18,19 | 17,75 | 17,84 | 531.083 | 2002-06-24 | 00:00:00 | 17,84 | 18,19 | 17,58 | 17,84 | 361.444 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|