(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-02 | 00:00:00 | 16,27 | 16,32 | 15,27 | 15,27 | 209.905 | | 2001-02-05 | 00:00:00 | 15,42 | 15,86 | 15,20 | 15,62 | 138.133 | | 2001-02-06 | 00:00:00 | 15,62 | 15,70 | 15,36 | 15,52 | 153.660 | | 2001-02-07 | 00:00:00 | 15,50 | 15,50 | 15,17 | 15,23 | 92.033 | | 2001-02-08 | 00:00:00 | 15,16 | 15,52 | 15,15 | 15,52 | 73.523 | | 2001-02-09 | 00:00:00 | 15,34 | 15,52 | 15,29 | 15,49 | 72.593 | | 2001-02-12 | 00:00:00 | 15,52 | 15,84 | 15,38 | 15,84 | 136.409 | | 2001-02-13 | 00:00:00 | 15,84 | 15,98 | 15,84 | 15,84 | 438.654 | | 2001-02-14 | 00:00:00 | 15,90 | 16,04 | 15,77 | 15,91 | 273.041 | | 2001-02-15 | 00:00:00 | 16,05 | 16,40 | 15,91 | 16,29 | 394.378 | | 2001-02-16 | 00:00:00 | 16,37 | 16,97 | 16,06 | 16,74 | 602.350 | | 2001-02-19 | 00:00:00 | 16,78 | 17,05 | 16,75 | 16,83 | 508.789 | | 2001-02-20 | 00:00:00 | 16,84 | 16,99 | 16,77 | 16,77 | 442.524 | | 2001-02-21 | 00:00:00 | 16,80 | 16,80 | 16,43 | 16,62 | 134.209 | | 2001-02-22 | 00:00:00 | 15,70 | 16,77 | 15,70 | 16,41 | 386.492 | | 2001-02-23 | 00:00:00 | 16,69 | 16,69 | 15,92 | 16,59 | 383.987 | | 2001-02-26 | 00:00:00 | 16,19 | 16,39 | 16,04 | 16,34 | 186.601 | | 2001-02-27 | 00:00:00 | 16,14 | 16,41 | 15,99 | 16,41 | 107.642 | | 2001-02-28 | 00:00:00 | 16,39 | 16,59 | 16,20 | 16,41 | 128.087 | | 2001-03-01 | 00:00:00 | 16,55 | 16,55 | 16,05 | 16,05 | 110.574 | | 2001-03-02 | 00:00:00 | 16,05 | 16,37 | 16,05 | 16,37 | 92.717 | | 2001-03-05 | 00:00:00 | 16,37 | 16,40 | 16,15 | 16,35 | 132.773 | | 2001-03-06 | 00:00:00 | 16,27 | 16,35 | 16,05 | 16,35 | 130.770 | | 2001-03-07 | 00:00:00 | 16,13 | 16,41 | 16,13 | 16,39 | 145.866 | | 2001-03-08 | 00:00:00 | 16,42 | 16,48 | 16,05 | 16,05 | 215.056 | | 2001-03-09 | 00:00:00 | 16,19 | 16,27 | 16,05 | 16,16 | 102.055 | | 2001-03-12 | 00:00:00 | 16,16 | 16,26 | 15,98 | 15,98 | 346.595 | | 2001-03-13 | 00:00:00 | 15,84 | 15,84 | 15,41 | 15,67 | 633.666 | | 2001-03-15 | 00:00:00 | 15,65 | 15,80 | 15,50 | 15,67 | 485.072 | | 2001-03-16 | 00:00:00 | 15,55 | 15,70 | 15,12 | 15,27 | 572.678 | | 2001-03-19 | 00:00:00 | 15,34 | 15,44 | 14,92 | 15,23 | 358.954 | | 2001-03-20 | 00:00:00 | 15,48 | 15,48 | 15,21 | 15,41 | 216.357 | | 2001-03-21 | 00:00:00 | 15,48 | 15,59 | 14,99 | 15,29 | 109.997 | | 2001-03-22 | 00:00:00 | 15,12 | 15,70 | 15,12 | 15,20 | 1.383.081 | | 2001-03-23 | 00:00:00 | 15,23 | 15,74 | 15,23 | 15,55 | 169.369 | | 2001-03-26 | 00:00:00 | 16,02 | 16,02 | 15,59 | 15,77 | 210.698 | | 2001-03-27 | 00:00:00 | 15,81 | 16,26 | 15,66 | 16,26 | 272.220 | | 2001-03-28 | 00:00:00 | 16,27 | 16,27 | 15,80 | 15,91 | 197.350 | | 2001-03-29 | 00:00:00 | 15,94 | 16,62 | 15,80 | 16,40 | 686.864 | | 2001-03-30 | 00:00:00 | 16,27 | 16,41 | 16,19 | 16,41 | 454.790 | | 2001-04-02 | 00:00:00 | 16,59 | 16,59 | 16,24 | 16,37 | 110.476 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
