(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-02-28 | 00:00:00 | 12,73 | 12,83 | 12,59 | 12,71 | 131.583 | | 2000-02-29 | 00:00:00 | 12,83 | 13,18 | 12,73 | 12,95 | 872.138 | | 2000-03-01 | 00:00:00 | 13,27 | 13,52 | 13,06 | 13,32 | 665.147 | | 2000-03-02 | 00:00:00 | 13,27 | 13,90 | 13,20 | 13,63 | 866.346 | | 2000-03-03 | 00:00:00 | 13,70 | 15,27 | 13,68 | 14,83 | 1.688.957 | | 2000-03-06 | 00:00:00 | 15,40 | 15,62 | 14,87 | 15,47 | 1.188.416 | | 2000-03-07 | 00:00:00 | 15,70 | 16,82 | 15,62 | 16,19 | 2.146.749 | | 2000-03-08 | 00:00:00 | 16,04 | 16,55 | 15,70 | 16,05 | 666.247 | | 2000-03-09 | 00:00:00 | 15,94 | 17,29 | 15,94 | 17,29 | 2.242.314 | | 2000-03-10 | 00:00:00 | 17,55 | 18,12 | 16,37 | 17,66 | 3.414.517 | | 2000-03-13 | 00:00:00 | 15,43 | 15,43 | 15,43 | 15,43 | 0 | | 2000-03-14 | 00:00:00 | 17,12 | 17,26 | 15,87 | 16,24 | 455.422 | | 2000-03-15 | 00:00:00 | 16,04 | 16,05 | 15,32 | 15,34 | 469.445 | | 2000-03-16 | 00:00:00 | 15,27 | 16,34 | 15,27 | 16,32 | 595.708 | | 2000-03-17 | 00:00:00 | 16,48 | 16,71 | 16,14 | 16,35 | 394.580 | | 2000-03-20 | 00:00:00 | 16,36 | 17,03 | 16,36 | 17,02 | 451.374 | | 2000-03-21 | 00:00:00 | 16,79 | 16,97 | 16,41 | 16,79 | 271.858 | | 2000-03-22 | 00:00:00 | 16,98 | 17,02 | 16,16 | 16,44 | 461.789 | | 2000-03-23 | 00:00:00 | 16,11 | 16,40 | 15,81 | 15,82 | 203.103 | | 2000-03-24 | 00:00:00 | 15,94 | 16,19 | 15,52 | 15,67 | 215.357 | | 2000-03-27 | 00:00:00 | 15,67 | 15,75 | 15,20 | 15,20 | 354.843 | | 2000-03-28 | 00:00:00 | 15,27 | 15,55 | 14,92 | 15,05 | 262.659 | | 2000-03-29 | 00:00:00 | 15,05 | 15,33 | 14,80 | 15,27 | 203.567 | | 2000-03-30 | 00:00:00 | 15,12 | 15,70 | 15,12 | 15,51 | 176.792 | | 2000-03-31 | 00:00:00 | 15,51 | 16,05 | 15,32 | 15,91 | 254.675 | | 2000-04-03 | 00:00:00 | 16,05 | 16,59 | 15,94 | 16,46 | 409.253 | | 2000-04-04 | 00:00:00 | 16,61 | 16,98 | 16,46 | 16,98 | 424.953 | | 2000-04-05 | 00:00:00 | 16,69 | 16,84 | 16,23 | 16,73 | 564.110 | | 2000-04-06 | 00:00:00 | 16,73 | 16,89 | 15,94 | 16,67 | 263.007 | | 2000-04-07 | 00:00:00 | 16,77 | 16,77 | 16,41 | 16,56 | 343.031 | | 2000-04-10 | 00:00:00 | 16,05 | 16,55 | 16,05 | 16,23 | 295.892 | | 2000-04-11 | 00:00:00 | 16,05 | 16,41 | 16,00 | 16,17 | 308.295 | | 2000-04-12 | 00:00:00 | 16,17 | 16,91 | 16,09 | 16,77 | 329.307 | | 2000-04-13 | 00:00:00 | 16,62 | 16,87 | 16,52 | 16,87 | 272.150 | | 2000-04-14 | 00:00:00 | 16,87 | 17,26 | 16,69 | 16,73 | 470.793 | | 2000-04-17 | 00:00:00 | 15,34 | 16,04 | 15,34 | 15,84 | 483.404 | | 2000-04-18 | 00:00:00 | 16,16 | 16,19 | 15,70 | 16,05 | 235.882 | | 2000-04-19 | 00:00:00 | 16,05 | 16,23 | 15,84 | 16,03 | 167.997 | | 2000-04-20 | 00:00:00 | 16,22 | 16,23 | 15,87 | 15,97 | 321.122 | | 2000-04-21 | 00:00:00 | 16,33 | 16,33 | 16,33 | 16,33 | 0 | | 2000-04-24 | 00:00:00 | 16,33 | 16,33 | 16,33 | 16,33 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
