(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 | 2000-10-09 | 00:00:00 | 14,03 | 14,20 | 13,95 | 14,20 | 378.131 | 2000-10-10 | 00:00:00 | 14,20 | 14,20 | 14,00 | 14,03 | 214.935 | 2000-10-11 | 00:00:00 | 14,15 | 14,15 | 13,70 | 13,71 | 441.392 | 2000-10-12 | 00:00:00 | 13,71 | 13,71 | 13,71 | 13,71 | 0 | 2000-10-13 | 00:00:00 | 13,20 | 14,05 | 13,20 | 14,05 | 391.242 | 2000-10-16 | 00:00:00 | 14,20 | 14,29 | 13,73 | 13,73 | 352.783 | 2000-10-17 | 00:00:00 | 13,91 | 13,91 | 13,63 | 13,84 | 208.199 | 2000-10-18 | 00:00:00 | 13,73 | 13,85 | 13,63 | 13,80 | 234.820 | 2000-10-19 | 00:00:00 | 13,46 | 13,66 | 13,38 | 13,56 | 256.264 | 2000-10-20 | 00:00:00 | 13,56 | 13,90 | 13,56 | 13,70 | 605.041 | 2000-10-23 | 00:00:00 | 13,87 | 13,96 | 13,56 | 13,96 | 328.129 | 2000-10-24 | 00:00:00 | 13,91 | 14,02 | 13,84 | 13,93 | 369.229 | 2000-10-25 | 00:00:00 | 13,91 | 14,38 | 13,70 | 14,27 | 264.568 | 2000-10-26 | 00:00:00 | 14,02 | 14,65 | 14,02 | 14,27 | 561.221 | 2000-10-27 | 00:00:00 | 14,45 | 15,11 | 14,20 | 14,98 | 394.937 | 2000-10-30 | 00:00:00 | 14,70 | 15,41 | 14,70 | 15,27 | 468.514 | 2000-10-31 | 00:00:00 | 15,27 | 15,27 | 15,27 | 15,27 | 0 | 2000-11-01 | 00:00:00 | 15,27 | 15,27 | 15,27 | 15,27 | 0 | 2000-11-02 | 00:00:00 | 15,52 | 15,66 | 15,09 | 15,57 | 289.730 | 2000-11-03 | 00:00:00 | 15,22 | 15,70 | 15,22 | 15,66 | 294.119 | 2000-11-06 | 00:00:00 | 15,38 | 15,80 | 15,35 | 15,41 | 206.646 | 2000-11-07 | 00:00:00 | 15,38 | 15,48 | 15,27 | 15,46 | 141.682 | 2000-11-08 | 00:00:00 | 15,48 | 15,62 | 15,27 | 15,41 | 85.169 | 2000-11-09 | 00:00:00 | 15,22 | 15,48 | 15,08 | 15,46 | 61.940 | 2000-11-10 | 00:00:00 | 15,17 | 15,41 | 14,35 | 14,98 | 254.972 | 2000-11-13 | 00:00:00 | 14,48 | 14,80 | 14,35 | 14,48 | 170.758 | 2000-11-14 | 00:00:00 | 14,30 | 14,80 | 14,30 | 14,52 | 262.620 | 2000-11-15 | 00:00:00 | 14,73 | 14,98 | 13,78 | 14,98 | 543.383 | 2000-11-16 | 00:00:00 | 14,98 | 15,16 | 14,52 | 14,66 | 206.889 | 2000-11-17 | 00:00:00 | 14,77 | 15,08 | 13,56 | 14,63 | 357.980 | 2000-11-20 | 00:00:00 | 14,38 | 14,74 | 14,38 | 14,63 | 182.720 | 2000-11-21 | 00:00:00 | 14,63 | 14,91 | 14,63 | 14,80 | 269.306 | 2000-11-22 | 00:00:00 | 14,66 | 14,76 | 14,52 | 14,72 | 174.174 | 2000-11-23 | 00:00:00 | 14,72 | 14,78 | 14,59 | 14,69 | 118.236 | 2000-11-24 | 00:00:00 | 14,65 | 14,87 | 14,63 | 14,75 | 110.855 | 2000-11-27 | 00:00:00 | 14,45 | 14,98 | 14,45 | 14,87 | 131.621 | 2000-11-28 | 00:00:00 | 14,87 | 15,05 | 14,63 | 14,83 | 160.332 | 2000-11-29 | 00:00:00 | 14,90 | 15,03 | 14,49 | 15,03 | 160.696 | 2000-11-30 | 00:00:00 | 14,98 | 14,98 | 14,41 | 14,95 | 255.520 | 2000-12-01 | 00:00:00 | 14,60 | 14,98 | 14,60 | 14,98 | 193.600 | 2000-12-04 | 00:00:00 | 14,70 | 14,97 | 14,63 | 14,65 | 81.280 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|