(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-11 | 00:00:00 | 30,16 | 30,45 | 30,15 | 30,40 | 115.300 | | 2004-10-12 | 00:00:00 | 30,40 | 30,40 | 30,40 | 30,40 | 0 | | 2004-10-13 | 00:00:00 | 30,50 | 30,56 | 30,19 | 30,21 | 300.700 | | 2004-10-14 | 00:00:00 | 30,37 | 30,37 | 29,94 | 30,18 | 160.000 | | 2004-10-15 | 00:00:00 | 30,15 | 30,39 | 29,89 | 30,01 | 157.400 | | 2004-10-18 | 00:00:00 | 30,16 | 30,29 | 30,03 | 30,18 | 222.800 | | 2004-10-19 | 00:00:00 | 30,30 | 30,44 | 30,09 | 30,12 | 109.900 | | 2004-10-20 | 00:00:00 | 30,20 | 30,24 | 29,84 | 30,19 | 189.800 | | 2004-10-21 | 00:00:00 | 30,34 | 30,44 | 29,95 | 30,35 | 188.700 | | 2004-10-22 | 00:00:00 | 30,45 | 30,45 | 30,24 | 30,32 | 210.200 | | 2004-10-25 | 00:00:00 | 30,37 | 30,37 | 29,70 | 29,70 | 147.400 | | 2004-10-26 | 00:00:00 | 30,00 | 30,00 | 29,55 | 29,59 | 133.300 | | 2004-10-27 | 00:00:00 | 29,62 | 30,00 | 29,61 | 29,97 | 191.700 | | 2004-10-28 | 00:00:00 | 29,89 | 30,44 | 29,89 | 30,10 | 163.200 | | 2004-10-29 | 00:00:00 | 30,30 | 30,36 | 29,83 | 29,88 | 248.600 | | 2004-11-01 | 00:00:00 | 29,88 | 29,88 | 29,88 | 29,88 | 0 | | 2004-11-02 | 00:00:00 | 29,93 | 30,25 | 29,59 | 29,67 | 246.600 | | 2004-11-03 | 00:00:00 | 29,77 | 30,00 | 29,71 | 29,98 | 179.300 | | 2004-11-04 | 00:00:00 | 29,85 | 30,26 | 29,85 | 30,26 | 165.400 | | 2004-11-05 | 00:00:00 | 30,46 | 30,63 | 30,23 | 30,31 | 170.200 | | 2004-11-08 | 00:00:00 | 30,17 | 30,59 | 30,17 | 30,24 | 102.600 | | 2004-11-09 | 00:00:00 | 30,39 | 30,50 | 30,25 | 30,36 | 76.500 | | 2004-11-10 | 00:00:00 | 30,43 | 30,85 | 30,43 | 30,77 | 240.900 | | 2004-11-11 | 00:00:00 | 30,68 | 31,09 | 30,68 | 31,09 | 189.900 | | 2004-11-12 | 00:00:00 | 31,29 | 31,37 | 30,71 | 30,73 | 177.800 | | 2004-11-15 | 00:00:00 | 30,90 | 31,20 | 30,53 | 30,55 | 204.300 | | 2004-11-16 | 00:00:00 | 30,76 | 30,89 | 30,65 | 30,72 | 259.500 | | 2004-11-17 | 00:00:00 | 30,96 | 31,00 | 30,55 | 30,98 | 152.400 | | 2004-11-18 | 00:00:00 | 30,98 | 31,00 | 30,55 | 30,90 | 130.700 | | 2004-11-19 | 00:00:00 | 31,17 | 31,18 | 30,76 | 30,95 | 129.300 | | 2004-11-22 | 00:00:00 | 30,90 | 30,90 | 30,68 | 30,80 | 244.600 | | 2004-11-23 | 00:00:00 | 31,09 | 31,09 | 30,79 | 30,88 | 117.500 | | 2004-11-24 | 00:00:00 | 31,03 | 31,27 | 30,96 | 31,14 | 111.200 | | 2004-11-25 | 00:00:00 | 31,17 | 31,33 | 30,95 | 31,00 | 195.800 | | 2004-11-26 | 00:00:00 | 31,01 | 31,25 | 30,75 | 31,21 | 110.600 | | 2004-11-29 | 00:00:00 | 31,19 | 31,33 | 30,85 | 30,93 | 124.400 | | 2004-11-30 | 00:00:00 | 31,00 | 31,10 | 30,73 | 30,79 | 252.800 | | 2004-12-01 | 00:00:00 | 30,93 | 31,63 | 30,83 | 31,50 | 191.400 | | 2004-12-02 | 00:00:00 | 31,50 | 31,87 | 31,41 | 31,49 | 185.000 | | 2004-12-03 | 00:00:00 | 31,78 | 31,78 | 31,25 | 31,32 | 103.200 | | 2004-12-06 | 00:00:00 | 31,32 | 31,32 | 31,32 | 31,32 | 0 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
