(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 | | 2002-06-24 | 00:00:00 | 17,84 | 18,19 | 17,58 | 17,84 | 361.444 | | 2002-06-25 | 00:00:00 | 17,89 | 18,11 | 17,59 | 17,89 | 222.500 | | 2002-06-26 | 00:00:00 | 17,89 | 17,89 | 17,39 | 17,89 | 202.611 | | 2002-06-27 | 00:00:00 | 17,31 | 17,83 | 17,19 | 17,31 | 769.103 | | 2002-06-28 | 00:00:00 | 17,62 | 17,92 | 17,39 | 17,62 | 272.064 | | 2002-07-01 | 00:00:00 | 17,23 | 17,76 | 17,18 | 17,23 | 460.017 | | 2002-07-02 | 00:00:00 | 17,09 | 17,41 | 17,02 | 17,09 | 637.779 | | 2002-07-03 | 00:00:00 | 16,77 | 17,37 | 16,75 | 16,77 | 572.008 | | 2002-07-04 | 00:00:00 | 16,87 | 17,48 | 16,87 | 16,87 | 893.044 | | 2002-07-05 | 00:00:00 | 17,44 | 17,48 | 16,99 | 17,44 | 1.286.889 | | 2002-07-08 | 00:00:00 | 17,05 | 17,37 | 16,69 | 17,05 | 767.530 | | 2002-07-09 | 00:00:00 | 17,20 | 17,20 | 16,81 | 17,20 | 382.496 | | 2002-07-10 | 00:00:00 | 17,05 | 17,26 | 16,91 | 17,05 | 536.991 | | 2002-07-11 | 00:00:00 | 16,07 | 16,92 | 16,07 | 16,07 | 994.540 | | 2002-07-12 | 00:00:00 | 15,70 | 16,41 | 15,59 | 15,70 | 1.207.776 | | 2002-07-15 | 00:00:00 | 15,41 | 16,05 | 14,84 | 15,41 | 309.738 | | 2002-07-16 | 00:00:00 | 15,34 | 15,70 | 15,05 | 15,34 | 201.086 | | 2002-07-17 | 00:00:00 | 15,45 | 15,62 | 15,16 | 15,45 | 272.768 | | 2002-07-18 | 00:00:00 | 16,19 | 16,19 | 15,45 | 16,19 | 442.163 | | 2002-07-19 | 00:00:00 | 15,69 | 16,05 | 15,51 | 15,69 | 248.377 | | 2002-07-22 | 00:00:00 | 15,40 | 15,70 | 15,20 | 15,40 | 164.240 | | 2002-07-23 | 00:00:00 | 15,74 | 15,74 | 15,12 | 15,74 | 449.141 | | 2002-07-24 | 00:00:00 | 15,50 | 15,68 | 15,07 | 15,50 | 734.426 | | 2002-07-25 | 00:00:00 | 15,12 | 15,81 | 15,10 | 15,12 | 394.386 | | 2002-07-26 | 00:00:00 | 15,64 | 15,64 | 14,92 | 15,64 | 199.791 | | 2002-07-29 | 00:00:00 | 15,91 | 16,33 | 15,23 | 15,91 | 459.825 | | 2002-07-30 | 00:00:00 | 16,60 | 16,65 | 16,10 | 16,60 | 693.087 | | 2002-07-31 | 00:00:00 | 16,19 | 16,47 | 15,66 | 16,19 | 557.508 | | 2002-08-01 | 00:00:00 | 16,23 | 16,65 | 16,09 | 16,23 | 374.607 | | 2002-08-02 | 00:00:00 | 15,87 | 15,92 | 15,39 | 15,87 | 256.791 | | 2002-08-05 | 00:00:00 | 15,41 | 15,87 | 15,34 | 15,41 | 152.178 | | 2002-08-06 | 00:00:00 | 15,16 | 15,34 | 14,99 | 15,16 | 286.273 | | 2002-08-07 | 00:00:00 | 15,16 | 15,37 | 14,98 | 15,16 | 174.750 | | 2002-08-08 | 00:00:00 | 15,77 | 15,77 | 14,99 | 15,77 | 189.758 | | 2002-08-09 | 00:00:00 | 15,25 | 15,87 | 15,14 | 15,25 | 251.490 | | 2002-08-12 | 00:00:00 | 15,32 | 15,66 | 15,23 | 15,32 | 227.684 | | 2002-08-13 | 00:00:00 | 15,23 | 15,39 | 15,12 | 15,23 | 89.386 | | 2002-08-14 | 00:00:00 | 14,98 | 15,30 | 14,91 | 14,98 | 344.186 | | 2002-08-15 | 00:00:00 | 14,98 | 14,98 | 14,98 | 14,98 | 0 | | 2002-08-16 | 00:00:00 | 15,30 | 15,36 | 14,84 | 15,30 | 333.669 | | 2002-08-19 | 00:00:00 | 14,91 | 15,34 | 14,77 | 14,91 | 471.190 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
