(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 17,60 | 18,14 | 17,45 | 17,95 | 1.777.500 | | 2002-04-02 | 00:00:00 | 18,00 | 18,00 | 17,60 | 17,75 | 829.800 | | 2002-04-03 | 00:00:00 | 17,52 | 17,58 | 16,93 | 17,15 | 900.800 | | 2002-04-04 | 00:00:00 | 17,15 | 17,76 | 16,60 | 17,26 | 1.233.300 | | 2002-04-05 | 00:00:00 | 17,26 | 17,38 | 16,80 | 17,14 | 678.900 | | 2002-04-08 | 00:00:00 | 17,15 | 17,55 | 17,14 | 17,40 | 953.000 | | 2002-04-09 | 00:00:00 | 17,41 | 17,70 | 17,40 | 17,57 | 846.500 | | 2002-04-10 | 00:00:00 | 17,56 | 17,84 | 17,52 | 17,75 | 831.500 | | 2002-04-11 | 00:00:00 | 17,75 | 17,78 | 17,40 | 17,46 | 506.900 | | 2002-04-12 | 00:00:00 | 17,48 | 17,64 | 17,40 | 17,55 | 949.100 | | 2002-04-15 | 00:00:00 | 17,60 | 17,62 | 17,32 | 17,41 | 535.900 | | 2002-04-16 | 00:00:00 | 17,38 | 17,68 | 17,02 | 17,62 | 840.700 | | 2002-04-17 | 00:00:00 | 17,75 | 18,50 | 17,68 | 18,43 | 1.831.000 | | 2002-04-18 | 00:00:00 | 18,50 | 18,60 | 18,20 | 18,31 | 4.624.300 | | 2002-04-19 | 00:00:00 | 18,30 | 18,31 | 18,09 | 18,21 | 1.254.800 | | 2002-04-22 | 00:00:00 | 18,30 | 18,49 | 18,25 | 18,33 | 1.120.100 | | 2002-04-23 | 00:00:00 | 18,30 | 18,34 | 18,17 | 18,21 | 959.800 | | 2002-04-24 | 00:00:00 | 18,21 | 18,42 | 17,57 | 17,63 | 1.432.700 | | 2002-04-25 | 00:00:00 | 17,78 | 18,15 | 17,17 | 17,33 | 1.333.300 | | 2002-04-26 | 00:00:00 | 17,30 | 18,10 | 17,08 | 18,09 | 1.014.500 | | 2002-04-29 | 00:00:00 | 18,00 | 18,53 | 18,00 | 18,40 | 1.113.100 | | 2002-04-30 | 00:00:00 | 18,40 | 18,40 | 17,70 | 17,76 | 1.175.300 | | 2002-05-01 | 00:00:00 | 17,65 | 17,93 | 17,61 | 17,82 | 1.078.400 | | 2002-05-02 | 00:00:00 | 17,50 | 17,91 | 17,37 | 17,60 | 906.600 | | 2002-05-03 | 00:00:00 | 17,61 | 18,17 | 17,60 | 17,88 | 658.200 | | 2002-05-06 | 00:00:00 | 18,00 | 18,00 | 17,53 | 17,69 | 2.803.200 | | 2002-05-07 | 00:00:00 | 17,85 | 18,23 | 17,65 | 17,68 | 1.135.300 | | 2002-05-08 | 00:00:00 | 17,77 | 18,15 | 17,66 | 18,03 | 620.100 | | 2002-05-09 | 00:00:00 | 17,60 | 18,17 | 17,60 | 18,17 | 685.200 | | 2002-05-10 | 00:00:00 | 18,15 | 18,43 | 18,14 | 18,32 | 1.286.900 | | 2002-05-13 | 00:00:00 | 18,35 | 18,75 | 18,08 | 18,75 | 1.262.900 | | 2002-05-14 | 00:00:00 | 18,63 | 18,63 | 17,75 | 17,95 | 1.935.500 | | 2002-05-15 | 00:00:00 | 18,35 | 18,60 | 18,05 | 18,25 | 1.905.200 | | 2002-05-16 | 00:00:00 | 18,29 | 18,53 | 18,05 | 18,24 | 529.200 | | 2002-05-17 | 00:00:00 | 18,15 | 18,70 | 18,15 | 18,60 | 967.700 | | 2002-05-20 | 00:00:00 | 18,75 | 19,37 | 18,50 | 19,10 | 1.534.500 | | 2002-05-21 | 00:00:00 | 19,17 | 19,60 | 18,79 | 19,58 | 1.941.000 | | 2002-05-22 | 00:00:00 | 19,70 | 20,15 | 19,48 | 19,75 | 4.065.000 | | 2002-05-23 | 00:00:00 | 19,70 | 20,44 | 19,40 | 20,24 | 1.680.000 | | 2002-05-24 | 00:00:00 | 20,15 | 20,25 | 20,00 | 20,05 | 1.285.300 | | 2002-05-28 | 00:00:00 | 20,05 | 20,83 | 20,00 | 20,80 | 2.290.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
