(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-08-14 | 00:00:00 | 13,55 | 13,72 | 13,46 | 13,65 | 41.210 | 2000-08-15 | 00:00:00 | 13,75 | 13,86 | 13,49 | 13,66 | 73.184 | 2000-08-16 | 00:00:00 | 13,83 | 14,05 | 13,58 | 13,70 | 230.688 | 2000-08-17 | 00:00:00 | 13,61 | 13,98 | 13,61 | 13,98 | 72.298 | 2000-08-18 | 00:00:00 | 13,98 | 14,05 | 13,83 | 13,84 | 131.255 | 2000-08-21 | 00:00:00 | 13,98 | 14,05 | 13,64 | 13,70 | 123.661 | 2000-08-22 | 00:00:00 | 13,70 | 13,81 | 13,06 | 13,06 | 451.300 | 2000-08-23 | 00:00:00 | 13,19 | 13,19 | 12,63 | 12,70 | 853.383 | 2000-08-24 | 00:00:00 | 12,84 | 12,91 | 12,43 | 12,46 | 815.224 | 2000-08-25 | 00:00:00 | 12,48 | 12,88 | 12,48 | 12,83 | 476.926 | 2000-08-28 | 00:00:00 | 12,91 | 13,02 | 12,88 | 12,98 | 165.764 | 2000-08-29 | 00:00:00 | 13,12 | 13,15 | 12,91 | 12,93 | 178.020 | 2000-08-30 | 00:00:00 | 12,93 | 13,15 | 12,93 | 13,11 | 272.359 | 2000-08-31 | 00:00:00 | 13,09 | 13,16 | 12,84 | 12,84 | 355.666 | 2000-09-01 | 00:00:00 | 13,01 | 13,01 | 12,71 | 12,81 | 284.458 | 2000-09-04 | 00:00:00 | 13,02 | 13,06 | 12,85 | 13,03 | 266.345 | 2000-09-05 | 00:00:00 | 13,02 | 13,06 | 12,70 | 12,70 | 414.085 | 2000-09-06 | 00:00:00 | 12,79 | 12,81 | 12,48 | 12,48 | 680.878 | 2000-09-07 | 00:00:00 | 12,46 | 12,48 | 12,13 | 12,26 | 1.073.485 | 2000-09-08 | 00:00:00 | 12,40 | 12,68 | 12,13 | 12,67 | 674.253 | 2000-09-11 | 00:00:00 | 12,63 | 12,80 | 12,51 | 12,66 | 278.448 | 2000-09-12 | 00:00:00 | 12,56 | 12,73 | 12,48 | 12,59 | 337.466 | 2000-09-13 | 00:00:00 | 12,69 | 12,79 | 12,60 | 12,61 | 302.163 | 2000-09-14 | 00:00:00 | 12,70 | 13,01 | 12,66 | 12,92 | 712.853 | 2000-09-15 | 00:00:00 | 12,81 | 13,09 | 12,81 | 12,91 | 416.308 | 2000-09-18 | 00:00:00 | 13,03 | 13,03 | 12,71 | 12,74 | 286.390 | 2000-09-19 | 00:00:00 | 12,80 | 12,80 | 12,48 | 12,48 | 453.161 | 2000-09-20 | 00:00:00 | 12,62 | 12,70 | 12,34 | 12,34 | 266.295 | 2000-09-21 | 00:00:00 | 12,33 | 12,60 | 11,99 | 12,12 | 942.413 | 2000-09-22 | 00:00:00 | 12,11 | 12,34 | 11,99 | 12,24 | 104.438 | 2000-09-25 | 00:00:00 | 12,31 | 12,39 | 12,14 | 12,14 | 501.087 | 2000-09-26 | 00:00:00 | 12,13 | 12,24 | 11,88 | 11,95 | 564.078 | 2000-09-27 | 00:00:00 | 11,99 | 12,88 | 11,99 | 12,88 | 1.086.494 | 2000-09-28 | 00:00:00 | 12,93 | 13,40 | 12,84 | 13,30 | 1.378.618 | 2000-09-29 | 00:00:00 | 13,41 | 13,75 | 13,34 | 13,34 | 691.894 | 2000-10-02 | 00:00:00 | 13,26 | 13,33 | 13,20 | 13,20 | 313.783 | 2000-10-03 | 00:00:00 | 13,29 | 13,83 | 13,27 | 13,80 | 493.693 | 2000-10-04 | 00:00:00 | 13,77 | 13,80 | 13,45 | 13,59 | 267.889 | 2000-10-05 | 00:00:00 | 13,74 | 14,07 | 13,73 | 14,07 | 658.111 | 2000-10-06 | 00:00:00 | 13,91 | 14,27 | 13,80 | 13,89 | 490.638 | 2000-10-09 | 00:00:00 | 14,03 | 14,20 | 13,95 | 14,20 | 378.131 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|