(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 | | 2002-08-19 | 00:00:00 | 14,91 | 15,34 | 14,77 | 14,91 | 471.190 | | 2002-08-20 | 00:00:00 | 14,98 | 15,12 | 14,91 | 14,98 | 205.356 | | 2002-08-21 | 00:00:00 | 15,11 | 15,16 | 14,93 | 15,11 | 353.304 | | 2002-08-22 | 00:00:00 | 15,12 | 15,12 | 14,77 | 15,12 | 344.591 | | 2002-08-23 | 00:00:00 | 14,98 | 15,22 | 14,93 | 14,98 | 146.216 | | 2002-08-26 | 00:00:00 | 15,01 | 15,16 | 14,97 | 15,01 | 71.597 | | 2002-08-27 | 00:00:00 | 15,16 | 15,21 | 14,98 | 15,16 | 311.240 | | 2002-08-28 | 00:00:00 | 15,27 | 15,27 | 15,05 | 15,27 | 185.989 | | 2002-08-29 | 00:00:00 | 15,20 | 15,25 | 15,07 | 15,20 | 302.129 | | 2002-08-30 | 00:00:00 | 14,98 | 15,34 | 14,92 | 14,98 | 387.264 | | 2002-09-02 | 00:00:00 | 14,90 | 15,18 | 14,80 | 14,90 | 164.289 | | 2002-09-03 | 00:00:00 | 14,65 | 14,70 | 14,53 | 14,65 | 189.829 | | 2002-09-04 | 00:00:00 | 14,81 | 15,05 | 14,57 | 14,81 | 138.231 | | 2002-09-05 | 00:00:00 | 14,70 | 14,80 | 14,20 | 14,70 | 483.485 | | 2002-09-06 | 00:00:00 | 15,25 | 15,26 | 14,55 | 15,25 | 323.058 | | 2002-09-09 | 00:00:00 | 14,97 | 14,98 | 14,65 | 14,97 | 301.517 | | 2002-09-10 | 00:00:00 | 15,02 | 15,20 | 14,78 | 15,02 | 106.807 | | 2002-09-11 | 00:00:00 | 15,23 | 15,23 | 14,70 | 15,23 | 528.631 | | 2002-09-12 | 00:00:00 | 14,95 | 15,27 | 14,91 | 14,95 | 652.917 | | 2002-09-13 | 00:00:00 | 14,82 | 15,08 | 14,75 | 14,82 | 222.652 | | 2002-09-16 | 00:00:00 | 14,80 | 15,09 | 14,64 | 14,80 | 39.120 | | 2002-09-17 | 00:00:00 | 14,73 | 14,87 | 14,54 | 14,73 | 254.888 | | 2002-09-18 | 00:00:00 | 15,05 | 15,05 | 14,43 | 15,05 | 112.674 | | 2002-09-19 | 00:00:00 | 14,98 | 15,20 | 14,63 | 14,98 | 264.030 | | 2002-09-20 | 00:00:00 | 14,60 | 14,64 | 14,20 | 14,60 | 753.458 | | 2002-09-23 | 00:00:00 | 14,27 | 14,63 | 14,13 | 14,27 | 739.321 | | 2002-09-24 | 00:00:00 | 13,53 | 14,27 | 13,53 | 13,53 | 253.378 | | 2002-09-25 | 00:00:00 | 13,94 | 14,16 | 13,35 | 13,94 | 512.600 | | 2002-09-26 | 00:00:00 | 14,07 | 14,14 | 13,63 | 14,07 | 405.712 | | 2002-09-27 | 00:00:00 | 14,34 | 14,53 | 14,19 | 14,34 | 316.888 | | 2002-09-30 | 00:00:00 | 14,18 | 14,38 | 13,68 | 14,18 | 313.256 | | 2002-10-01 | 00:00:00 | 13,95 | 14,27 | 13,75 | 13,95 | 640.173 | | 2002-10-02 | 00:00:00 | 14,28 | 14,28 | 13,60 | 14,28 | 379.055 | | 2002-10-03 | 00:00:00 | 14,30 | 14,67 | 14,10 | 14,30 | 321.634 | | 2002-10-04 | 00:00:00 | 14,13 | 14,62 | 13,82 | 14,13 | 205.777 | | 2002-10-07 | 00:00:00 | 14,00 | 14,01 | 13,63 | 14,00 | 349.639 | | 2002-10-08 | 00:00:00 | 13,98 | 14,18 | 13,77 | 13,98 | 614.179 | | 2002-10-09 | 00:00:00 | 13,69 | 14,03 | 13,60 | 13,69 | 478.124 | | 2002-10-10 | 00:00:00 | 13,62 | 13,88 | 13,41 | 13,62 | 472.748 | | 2002-10-11 | 00:00:00 | 13,67 | 13,77 | 13,52 | 13,67 | 392.037 | | 2002-10-14 | 00:00:00 | 13,91 | 14,09 | 13,59 | 13,91 | 645.194 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
