(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 | | 2000-04-24 | 00:00:00 | 16,33 | 16,33 | 16,33 | 16,33 | 0 | | 2000-04-25 | 00:00:00 | 15,87 | 16,05 | 15,84 | 15,90 | 260.898 | | 2000-04-26 | 00:00:00 | 16,12 | 16,59 | 15,66 | 15,72 | 340.790 | | 2000-04-27 | 00:00:00 | 15,72 | 16,15 | 15,64 | 15,86 | 125.770 | | 2000-04-28 | 00:00:00 | 15,94 | 16,36 | 15,91 | 16,09 | 218.333 | | 2000-05-01 | 00:00:00 | 15,68 | 15,68 | 15,68 | 15,68 | 0 | | 2000-05-02 | 00:00:00 | 16,09 | 16,52 | 16,05 | 16,48 | 303.660 | | 2000-05-03 | 00:00:00 | 16,47 | 16,83 | 16,34 | 16,48 | 237.015 | | 2000-05-04 | 00:00:00 | 16,41 | 16,69 | 16,25 | 16,62 | 284.406 | | 2000-05-05 | 00:00:00 | 16,43 | 17,02 | 16,34 | 16,99 | 246.053 | | 2000-05-08 | 00:00:00 | 16,77 | 16,98 | 16,34 | 16,69 | 186.619 | | 2000-05-09 | 00:00:00 | 16,69 | 16,69 | 16,69 | 16,69 | 0 | | 2000-05-10 | 00:00:00 | 16,42 | 16,69 | 15,97 | 16,27 | 300.677 | | 2000-05-11 | 00:00:00 | 15,99 | 16,94 | 15,86 | 16,73 | 281.796 | | 2000-05-12 | 00:00:00 | 16,52 | 16,77 | 16,17 | 16,56 | 172.040 | | 2000-05-15 | 00:00:00 | 16,69 | 16,95 | 16,41 | 16,84 | 162.991 | | 2000-05-16 | 00:00:00 | 16,62 | 17,10 | 16,62 | 17,06 | 364.677 | | 2000-05-17 | 00:00:00 | 16,80 | 17,19 | 16,41 | 16,91 | 453.261 | | 2000-05-18 | 00:00:00 | 16,71 | 17,19 | 16,41 | 16,53 | 526.298 | | 2000-05-19 | 00:00:00 | 16,42 | 16,49 | 15,70 | 15,70 | 410.706 | | 2000-05-22 | 00:00:00 | 15,72 | 16,05 | 15,05 | 15,52 | 267.492 | | 2000-05-23 | 00:00:00 | 15,90 | 16,34 | 15,36 | 16,09 | 292.873 | | 2000-05-24 | 00:00:00 | 16,16 | 17,05 | 15,84 | 17,05 | 428.019 | | 2000-05-25 | 00:00:00 | 16,89 | 17,23 | 16,66 | 17,20 | 737.754 | | 2000-05-26 | 00:00:00 | 16,94 | 17,33 | 16,69 | 17,32 | 265.075 | | 2000-05-29 | 00:00:00 | 17,12 | 17,47 | 17,09 | 17,34 | 248.094 | | 2000-05-30 | 00:00:00 | 17,19 | 17,37 | 16,80 | 17,07 | 224.699 | | 2000-05-31 | 00:00:00 | 16,84 | 17,41 | 16,77 | 17,12 | 176.178 | | 2000-06-01 | 00:00:00 | 17,30 | 17,47 | 16,87 | 17,12 | 277.061 | | 2000-06-02 | 00:00:00 | 17,01 | 17,47 | 16,84 | 17,12 | 255.534 | | 2000-06-05 | 00:00:00 | 17,09 | 17,34 | 16,80 | 16,84 | 232.706 | | 2000-06-06 | 00:00:00 | 16,93 | 16,93 | 16,16 | 16,19 | 457.997 | | 2000-06-07 | 00:00:00 | 16,19 | 16,47 | 15,52 | 16,47 | 276.376 | | 2000-06-08 | 00:00:00 | 16,57 | 17,19 | 16,34 | 16,67 | 264.010 | | 2000-06-09 | 00:00:00 | 16,49 | 17,04 | 16,49 | 17,04 | 196.750 | | 2000-06-12 | 00:00:00 | 16,73 | 17,10 | 16,46 | 16,68 | 113.480 | | 2000-06-13 | 00:00:00 | 16,60 | 16,76 | 16,14 | 16,27 | 282.186 | | 2000-06-14 | 00:00:00 | 16,39 | 16,62 | 16,05 | 16,37 | 165.081 | | 2000-06-15 | 00:00:00 | 16,23 | 16,55 | 15,77 | 15,87 | 347.251 | | 2000-06-16 | 00:00:00 | 15,72 | 15,93 | 15,37 | 15,37 | 475.302 | | 2000-06-19 | 00:00:00 | 15,68 | 15,68 | 15,68 | 15,68 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
