(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 | 2002-10-14 | 00:00:00 | 13,91 | 14,09 | 13,59 | 13,91 | 645.194 | 2002-10-15 | 00:00:00 | 14,55 | 14,73 | 13,91 | 14,55 | 495.659 | 2002-10-16 | 00:00:00 | 14,63 | 14,77 | 14,25 | 14,63 | 610.346 | 2002-10-17 | 00:00:00 | 15,51 | 15,51 | 14,50 | 15,51 | 681.065 | 2002-10-18 | 00:00:00 | 15,57 | 15,57 | 15,34 | 15,57 | 381.698 | 2002-10-21 | 00:00:00 | 14,84 | 15,65 | 14,66 | 14,84 | 571.554 | 2002-10-22 | 00:00:00 | 14,90 | 15,00 | 14,63 | 14,90 | 821.006 | 2002-10-23 | 00:00:00 | 14,77 | 15,12 | 14,66 | 14,77 | 656.008 | 2002-10-24 | 00:00:00 | 14,91 | 14,96 | 14,74 | 14,91 | 331.346 | 2002-10-25 | 00:00:00 | 14,95 | 14,95 | 14,70 | 14,95 | 613.137 | 2002-10-28 | 00:00:00 | 14,64 | 15,22 | 14,63 | 14,64 | 300.035 | 2002-10-29 | 00:00:00 | 14,73 | 14,91 | 14,64 | 14,73 | 237.386 | 2002-10-30 | 00:00:00 | 14,45 | 14,91 | 14,41 | 14,45 | 299.334 | 2002-10-31 | 00:00:00 | 14,85 | 15,05 | 14,50 | 14,85 | 1.855.633 | 2002-11-01 | 00:00:00 | 14,85 | 14,85 | 14,85 | 14,85 | 0 | 2002-11-04 | 00:00:00 | 15,25 | 15,33 | 14,48 | 15,25 | 260.345 | 2002-11-05 | 00:00:00 | 15,20 | 15,34 | 15,06 | 15,20 | 374.339 | 2002-11-06 | 00:00:00 | 15,35 | 15,46 | 15,07 | 15,35 | 312.414 | 2002-11-07 | 00:00:00 | 15,48 | 15,87 | 15,16 | 15,48 | 467.391 | 2002-11-08 | 00:00:00 | 15,39 | 15,62 | 15,27 | 15,39 | 532.042 | 2002-11-11 | 00:00:00 | 15,34 | 15,62 | 15,34 | 15,34 | 266.022 | 2002-11-12 | 00:00:00 | 15,55 | 15,77 | 15,27 | 15,55 | 398.433 | 2002-11-13 | 00:00:00 | 16,05 | 16,16 | 15,43 | 16,05 | 361.901 | 2002-11-14 | 00:00:00 | 15,80 | 16,17 | 15,59 | 15,80 | 349.937 | 2002-11-15 | 00:00:00 | 15,83 | 16,12 | 15,67 | 15,83 | 626.073 | 2002-11-18 | 00:00:00 | 15,87 | 16,12 | 15,81 | 15,87 | 168.665 | 2002-11-19 | 00:00:00 | 15,94 | 16,02 | 15,80 | 15,94 | 235.065 | 2002-11-20 | 00:00:00 | 16,05 | 16,16 | 15,73 | 16,05 | 220.807 | 2002-11-21 | 00:00:00 | 16,12 | 16,16 | 15,90 | 16,12 | 203.047 | 2002-11-22 | 00:00:00 | 16,02 | 16,24 | 15,80 | 16,02 | 146.993 | 2002-11-25 | 00:00:00 | 16,11 | 16,25 | 15,84 | 16,11 | 231.264 | 2002-11-26 | 00:00:00 | 15,90 | 16,17 | 15,75 | 15,90 | 86.307 | 2002-11-27 | 00:00:00 | 16,12 | 16,16 | 15,79 | 16,12 | 387.428 | 2002-11-28 | 00:00:00 | 16,05 | 16,18 | 15,84 | 16,05 | 290.288 | 2002-11-29 | 00:00:00 | 16,23 | 16,23 | 15,92 | 16,23 | 310.556 | 2002-12-02 | 00:00:00 | 16,34 | 16,76 | 16,34 | 16,34 | 353.968 | 2002-12-03 | 00:00:00 | 16,12 | 16,64 | 16,12 | 16,12 | 267.133 | 2002-12-04 | 00:00:00 | 16,09 | 16,43 | 16,06 | 16,09 | 244.482 | 2002-12-05 | 00:00:00 | 16,41 | 16,52 | 15,91 | 16,41 | 341.660 | 2002-12-06 | 00:00:00 | 16,41 | 16,41 | 16,41 | 16,41 | 0 | 2002-12-09 | 00:00:00 | 16,44 | 16,72 | 16,31 | 16,44 | 325.238 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|