(Login BolsaPT & Canal Forex) |
|
 Freeport-McMoRan - [Ticker: FCX] |     | | Última Trade | 12,505 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,570 (+1,050%) | Capitalização Bolsista | 0 | | Bid / Ask | 14,390 x 16.700 - 14,400 x 7.100 | EPS | 0,00 | | Abertura | 12,450 | PER | 0,00% | | Máximo | 12,665 | Pagamento Dividendo | | | Mínimo | 12,450 | Data Ex-Dividendo | | | Fecho Anterior | 11,940 | Yield | | | Volume | 3.085.464 | 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 FCX de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 15,00 | 15,58 | 14,80 | 15,55 | 1.637.200 | | 2002-02-01 | 00:00:00 | 15,55 | 15,98 | 15,49 | 15,85 | 820.700 | | 2002-02-04 | 00:00:00 | 15,62 | 15,68 | 15,24 | 15,51 | 1.705.600 | | 2002-02-05 | 00:00:00 | 15,52 | 15,68 | 15,33 | 15,49 | 1.735.600 | | 2002-02-06 | 00:00:00 | 15,58 | 15,75 | 15,31 | 15,41 | 1.612.400 | | 2002-02-07 | 00:00:00 | 15,40 | 15,58 | 15,29 | 15,32 | 1.438.000 | | 2002-02-08 | 00:00:00 | 15,40 | 15,95 | 15,35 | 15,55 | 1.248.300 | | 2002-02-11 | 00:00:00 | 15,45 | 15,70 | 15,31 | 15,50 | 908.700 | | 2002-02-12 | 00:00:00 | 15,50 | 15,58 | 15,20 | 15,36 | 947.900 | | 2002-02-13 | 00:00:00 | 15,40 | 15,99 | 15,35 | 15,96 | 997.200 | | 2002-02-14 | 00:00:00 | 16,00 | 16,09 | 15,47 | 15,47 | 4.010.900 | | 2002-02-15 | 00:00:00 | 15,47 | 15,90 | 15,47 | 15,70 | 1.796.900 | | 2002-02-19 | 00:00:00 | 15,50 | 15,54 | 14,83 | 14,92 | 1.338.700 | | 2002-02-20 | 00:00:00 | 14,65 | 14,75 | 14,32 | 14,43 | 1.341.800 | | 2002-02-21 | 00:00:00 | 14,40 | 14,65 | 14,25 | 14,30 | 1.706.200 | | 2002-02-22 | 00:00:00 | 14,30 | 14,45 | 13,75 | 13,98 | 967.900 | | 2002-02-25 | 00:00:00 | 14,05 | 14,39 | 14,05 | 14,19 | 1.355.300 | | 2002-02-26 | 00:00:00 | 14,25 | 14,58 | 14,16 | 14,44 | 2.362.600 | | 2002-02-27 | 00:00:00 | 14,60 | 14,88 | 14,59 | 14,70 | 950.600 | | 2002-02-28 | 00:00:00 | 14,75 | 14,85 | 14,62 | 14,65 | 2.124.100 | | 2002-03-01 | 00:00:00 | 14,65 | 15,43 | 14,57 | 15,43 | 1.530.500 | | 2002-03-04 | 00:00:00 | 15,43 | 16,04 | 15,40 | 15,86 | 4.436.000 | | 2002-03-05 | 00:00:00 | 15,65 | 15,75 | 15,06 | 15,19 | 1.163.100 | | 2002-03-06 | 00:00:00 | 15,10 | 15,84 | 15,10 | 15,63 | 2.907.600 | | 2002-03-07 | 00:00:00 | 15,80 | 15,88 | 15,39 | 15,45 | 1.564.200 | | 2002-03-08 | 00:00:00 | 15,47 | 15,58 | 14,97 | 15,30 | 832.600 | | 2002-03-11 | 00:00:00 | 15,30 | 15,54 | 15,30 | 15,45 | 1.563.100 | | 2002-03-12 | 00:00:00 | 15,46 | 15,84 | 15,46 | 15,78 | 1.410.400 | | 2002-03-13 | 00:00:00 | 15,78 | 15,98 | 15,46 | 15,52 | 2.586.500 | | 2002-03-14 | 00:00:00 | 15,32 | 15,56 | 15,27 | 15,39 | 1.116.900 | | 2002-03-15 | 00:00:00 | 15,42 | 15,45 | 15,15 | 15,24 | 1.068.900 | | 2002-03-18 | 00:00:00 | 15,24 | 15,59 | 15,24 | 15,49 | 1.393.400 | | 2002-03-19 | 00:00:00 | 15,75 | 16,40 | 15,75 | 16,10 | 1.886.500 | | 2002-03-20 | 00:00:00 | 16,00 | 16,51 | 15,95 | 16,47 | 1.120.400 | | 2002-03-21 | 00:00:00 | 16,48 | 16,53 | 16,11 | 16,13 | 1.228.500 | | 2002-03-22 | 00:00:00 | 16,13 | 16,52 | 16,10 | 16,18 | 581.800 | | 2002-03-25 | 00:00:00 | 16,20 | 16,45 | 16,05 | 16,20 | 1.124.400 | | 2002-03-26 | 00:00:00 | 16,25 | 16,80 | 16,25 | 16,45 | 1.240.800 | | 2002-03-27 | 00:00:00 | 16,77 | 17,75 | 16,72 | 17,70 | 2.795.800 | | 2002-03-28 | 00:00:00 | 17,80 | 17,84 | 17,48 | 17,62 | 1.013.600 | | 2002-04-01 | 00:00:00 | 17,60 | 18,14 | 17,45 | 17,95 | 1.777.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
