(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-02 | 00:00:00 | 16,59 | 16,59 | 16,24 | 16,37 | 110.476 | | 2001-04-03 | 00:00:00 | 16,37 | 16,41 | 16,23 | 16,41 | 579.067 | | 2001-04-04 | 00:00:00 | 16,27 | 16,47 | 16,14 | 16,47 | 251.785 | | 2001-04-05 | 00:00:00 | 16,27 | 16,47 | 16,27 | 16,36 | 324.708 | | 2001-04-06 | 00:00:00 | 16,40 | 16,41 | 16,12 | 16,31 | 105.064 | | 2001-04-09 | 00:00:00 | 16,34 | 16,47 | 16,25 | 16,41 | 314.836 | | 2001-04-10 | 00:00:00 | 16,31 | 16,47 | 16,16 | 16,44 | 82.253 | | 2001-04-11 | 00:00:00 | 16,39 | 16,55 | 16,28 | 16,42 | 184.305 | | 2001-04-12 | 00:00:00 | 16,55 | 16,62 | 16,38 | 16,48 | 127.150 | | 2001-04-13 | 00:00:00 | 16,48 | 16,48 | 16,48 | 16,48 | 0 | | 2001-04-16 | 00:00:00 | 16,48 | 16,48 | 16,48 | 16,48 | 0 | | 2001-04-17 | 00:00:00 | 16,41 | 16,50 | 16,16 | 16,27 | 87.353 | | 2001-04-18 | 00:00:00 | 16,27 | 16,75 | 16,27 | 16,69 | 170.229 | | 2001-04-19 | 00:00:00 | 16,76 | 16,76 | 16,48 | 16,62 | 153.684 | | 2001-04-20 | 00:00:00 | 16,48 | 16,77 | 16,48 | 16,66 | 130.397 | | 2001-04-23 | 00:00:00 | 16,49 | 17,11 | 16,49 | 16,91 | 391.181 | | 2001-04-24 | 00:00:00 | 16,85 | 17,48 | 16,85 | 17,32 | 581.494 | | 2001-04-25 | 00:00:00 | 17,32 | 17,55 | 17,09 | 17,34 | 237.861 | | 2001-04-26 | 00:00:00 | 17,48 | 17,48 | 17,20 | 17,26 | 210.199 | | 2001-04-27 | 00:00:00 | 17,11 | 17,24 | 16,69 | 17,12 | 193.229 | | 2001-04-30 | 00:00:00 | 16,84 | 17,48 | 16,73 | 17,48 | 145.258 | | 2001-05-01 | 00:00:00 | 17,48 | 17,48 | 17,48 | 17,48 | 0 | | 2001-05-02 | 00:00:00 | 17,48 | 17,75 | 16,94 | 17,16 | 174.981 | | 2001-05-03 | 00:00:00 | 17,12 | 17,37 | 16,91 | 17,02 | 487.123 | | 2001-05-04 | 00:00:00 | 16,88 | 17,29 | 16,57 | 17,12 | 315.877 | | 2001-05-07 | 00:00:00 | 17,12 | 17,12 | 17,12 | 17,12 | 0 | | 2001-05-08 | 00:00:00 | 16,77 | 16,96 | 16,58 | 16,75 | 486.816 | | 2001-05-09 | 00:00:00 | 16,63 | 16,68 | 16,42 | 16,52 | 206.619 | | 2001-05-10 | 00:00:00 | 16,52 | 16,89 | 16,52 | 16,73 | 187.786 | | 2001-05-11 | 00:00:00 | 16,77 | 16,97 | 16,59 | 16,77 | 346.720 | | 2001-05-14 | 00:00:00 | 16,91 | 16,91 | 16,57 | 16,63 | 335.281 | | 2001-05-15 | 00:00:00 | 16,64 | 16,69 | 16,44 | 16,55 | 82.894 | | 2001-05-16 | 00:00:00 | 16,48 | 16,91 | 16,41 | 16,91 | 192.962 | | 2001-05-17 | 00:00:00 | 16,94 | 16,94 | 16,77 | 16,77 | 306.777 | | 2001-05-18 | 00:00:00 | 16,77 | 16,90 | 16,44 | 16,77 | 253.115 | | 2001-05-21 | 00:00:00 | 16,83 | 16,83 | 16,62 | 16,78 | 313.769 | | 2001-05-22 | 00:00:00 | 16,79 | 16,91 | 16,77 | 16,80 | 394.560 | | 2001-05-23 | 00:00:00 | 16,69 | 17,23 | 16,69 | 17,12 | 310.807 | | 2001-05-24 | 00:00:00 | 17,11 | 17,24 | 16,92 | 17,05 | 146.475 | | 2001-05-25 | 00:00:00 | 17,05 | 17,18 | 16,97 | 17,04 | 406.419 | | 2001-05-28 | 00:00:00 | 17,23 | 17,23 | 16,84 | 17,04 | 209.019 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
