(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-19 | 00:00:00 | 15,68 | 15,68 | 15,68 | 15,68 | 0 | | 2000-06-20 | 00:00:00 | 15,20 | 15,45 | 15,20 | 15,41 | 154.633 | | 2000-06-21 | 00:00:00 | 15,45 | 15,66 | 15,20 | 15,20 | 296.724 | | 2000-06-22 | 00:00:00 | 15,30 | 15,62 | 14,98 | 14,98 | 589.737 | | 2000-06-23 | 00:00:00 | 15,27 | 15,27 | 14,38 | 14,38 | 234.832 | | 2000-06-26 | 00:00:00 | 14,41 | 14,55 | 14,10 | 14,32 | 368.365 | | 2000-06-27 | 00:00:00 | 14,55 | 14,68 | 13,73 | 13,84 | 428.383 | | 2000-06-28 | 00:00:00 | 13,90 | 14,07 | 13,68 | 13,77 | 222.848 | | 2000-06-29 | 00:00:00 | 13,94 | 13,94 | 13,48 | 13,48 | 240.083 | | 2000-06-30 | 00:00:00 | 13,75 | 14,75 | 13,38 | 14,13 | 516.175 | | 2000-07-03 | 00:00:00 | 14,39 | 14,48 | 14,12 | 14,45 | 165.434 | | 2000-07-04 | 00:00:00 | 14,45 | 14,54 | 14,10 | 14,29 | 149.344 | | 2000-07-05 | 00:00:00 | 14,34 | 14,48 | 14,00 | 14,33 | 391.591 | | 2000-07-06 | 00:00:00 | 14,33 | 14,38 | 14,01 | 14,08 | 121.878 | | 2000-07-07 | 00:00:00 | 15,68 | 15,68 | 15,68 | 15,68 | 0 | | 2000-07-10 | 00:00:00 | 13,98 | 14,27 | 13,63 | 14,27 | 240.216 | | 2000-07-11 | 00:00:00 | 14,27 | 14,27 | 13,93 | 14,25 | 147.492 | | 2000-07-12 | 00:00:00 | 14,30 | 14,77 | 14,05 | 14,27 | 414.553 | | 2000-07-13 | 00:00:00 | 14,86 | 14,88 | 13,91 | 13,91 | 421.415 | | 2000-07-14 | 00:00:00 | 14,15 | 15,05 | 14,04 | 15,05 | 442.312 | | 2000-07-17 | 00:00:00 | 14,98 | 15,48 | 14,48 | 14,54 | 427.918 | | 2000-07-18 | 00:00:00 | 14,63 | 14,98 | 14,45 | 14,60 | 241.242 | | 2000-07-19 | 00:00:00 | 14,28 | 14,58 | 13,99 | 14,08 | 238.181 | | 2000-07-20 | 00:00:00 | 14,32 | 14,44 | 14,06 | 14,34 | 204.341 | | 2000-07-21 | 00:00:00 | 14,48 | 14,48 | 14,12 | 14,48 | 401.244 | | 2000-07-24 | 00:00:00 | 15,68 | 15,68 | 15,68 | 15,68 | 0 | | 2000-07-25 | 00:00:00 | 14,33 | 14,33 | 14,03 | 14,08 | 145.198 | | 2000-07-26 | 00:00:00 | 14,26 | 14,33 | 13,85 | 13,85 | 195.084 | | 2000-07-27 | 00:00:00 | 13,85 | 13,85 | 13,85 | 13,85 | 0 | | 2000-07-28 | 00:00:00 | 13,98 | 14,00 | 13,56 | 13,95 | 338.686 | | 2000-07-31 | 00:00:00 | 13,91 | 13,91 | 13,60 | 13,73 | 163.505 | | 2000-08-01 | 00:00:00 | 13,73 | 13,87 | 13,37 | 13,37 | 289.979 | | 2000-08-02 | 00:00:00 | 13,42 | 13,54 | 13,34 | 13,45 | 111.500 | | 2000-08-03 | 00:00:00 | 13,56 | 13,56 | 13,20 | 13,20 | 146.729 | | 2000-08-04 | 00:00:00 | 13,51 | 13,51 | 12,84 | 12,91 | 234.631 | | 2000-08-07 | 00:00:00 | 13,13 | 13,19 | 13,02 | 13,07 | 81.698 | | 2000-08-08 | 00:00:00 | 13,20 | 13,47 | 13,06 | 13,38 | 307.474 | | 2000-08-09 | 00:00:00 | 13,37 | 13,51 | 13,27 | 13,27 | 192.177 | | 2000-08-10 | 00:00:00 | 13,20 | 13,49 | 13,20 | 13,45 | 42.207 | | 2000-08-11 | 00:00:00 | 13,51 | 13,53 | 13,34 | 13,42 | 31.004 | | 2000-08-14 | 00:00:00 | 13,55 | 13,72 | 13,46 | 13,65 | 41.210 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
