(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-04 | 00:00:00 | 14,70 | 14,97 | 14,63 | 14,65 | 81.280 | | 2000-12-05 | 00:00:00 | 14,75 | 15,02 | 14,70 | 14,70 | 213.015 | | 2000-12-06 | 00:00:00 | 14,70 | 14,70 | 14,70 | 14,70 | 0 | | 2000-12-07 | 00:00:00 | 14,66 | 14,98 | 14,65 | 14,85 | 312.314 | | 2000-12-08 | 00:00:00 | 14,85 | 14,85 | 14,85 | 14,85 | 0 | | 2000-12-11 | 00:00:00 | 15,20 | 15,20 | 14,66 | 14,84 | 199.808 | | 2000-12-12 | 00:00:00 | 14,91 | 15,02 | 14,73 | 14,90 | 212.663 | | 2000-12-13 | 00:00:00 | 14,92 | 15,04 | 14,70 | 14,84 | 158.672 | | 2000-12-14 | 00:00:00 | 14,97 | 15,27 | 14,81 | 15,27 | 325.496 | | 2000-12-15 | 00:00:00 | 15,17 | 15,26 | 14,33 | 14,41 | 450.201 | | 2000-12-18 | 00:00:00 | 14,41 | 14,87 | 14,35 | 14,45 | 346.382 | | 2000-12-19 | 00:00:00 | 14,62 | 15,10 | 14,48 | 14,69 | 281.826 | | 2000-12-20 | 00:00:00 | 14,50 | 14,76 | 14,09 | 14,63 | 171.286 | | 2000-12-21 | 00:00:00 | 14,35 | 14,58 | 14,20 | 14,27 | 190.808 | | 2000-12-22 | 00:00:00 | 13,99 | 14,40 | 13,85 | 14,05 | 196.591 | | 2000-12-27 | 00:00:00 | 13,91 | 14,22 | 13,84 | 14,03 | 216.955 | | 2000-12-28 | 00:00:00 | 14,09 | 14,44 | 13,91 | 14,17 | 119.534 | | 2000-12-29 | 00:00:00 | 14,41 | 14,52 | 14,03 | 14,41 | 225.810 | | 2001-01-01 | 00:00:00 | 14,41 | 14,41 | 14,41 | 14,41 | 0 | | 2001-01-02 | 00:00:00 | 14,41 | 14,55 | 13,92 | 14,36 | 95.752 | | 2001-01-03 | 00:00:00 | 14,08 | 15,50 | 14,08 | 15,50 | 161.587 | | 2001-01-04 | 00:00:00 | 15,52 | 15,52 | 14,77 | 15,27 | 355.363 | | 2001-01-05 | 00:00:00 | 15,00 | 15,45 | 14,70 | 15,33 | 110.712 | | 2001-01-08 | 00:00:00 | 15,26 | 15,35 | 14,85 | 15,29 | 109.125 | | 2001-01-09 | 00:00:00 | 15,40 | 15,45 | 15,07 | 15,19 | 103.808 | | 2001-01-10 | 00:00:00 | 15,33 | 15,39 | 14,63 | 15,30 | 141.497 | | 2001-01-11 | 00:00:00 | 15,32 | 15,34 | 15,06 | 15,19 | 70.581 | | 2001-01-12 | 00:00:00 | 15,20 | 15,30 | 14,98 | 15,27 | 372.732 | | 2001-01-15 | 00:00:00 | 14,98 | 15,33 | 14,70 | 14,75 | 80.738 | | 2001-01-16 | 00:00:00 | 14,70 | 14,91 | 14,49 | 14,75 | 95.313 | | 2001-01-17 | 00:00:00 | 15,22 | 15,22 | 14,66 | 14,80 | 225.515 | | 2001-01-18 | 00:00:00 | 14,63 | 14,80 | 14,57 | 14,66 | 99.731 | | 2001-01-19 | 00:00:00 | 14,66 | 14,80 | 14,55 | 14,57 | 253.666 | | 2001-01-22 | 00:00:00 | 14,59 | 14,80 | 14,22 | 14,63 | 389.765 | | 2001-01-23 | 00:00:00 | 14,48 | 14,73 | 14,27 | 14,41 | 264.227 | | 2001-01-25 | 00:00:00 | 15,09 | 15,32 | 15,00 | 15,00 | 105.615 | | 2001-01-29 | 00:00:00 | 15,05 | 15,20 | 14,77 | 14,97 | 604.536 | | 2001-01-30 | 00:00:00 | 14,95 | 15,20 | 14,91 | 15,20 | 86.259 | | 2001-01-31 | 00:00:00 | 15,23 | 15,66 | 15,02 | 15,66 | 262.224 | | 2001-02-01 | 00:00:00 | 15,66 | 16,27 | 15,38 | 16,12 | 434.971 | | 2001-02-02 | 00:00:00 | 16,27 | 16,32 | 15,27 | 15,27 | 209.905 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
