(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 20,05 | 20,83 | 20,00 | 20,80 | 2.290.500 | 2002-05-29 | 00:00:00 | 20,80 | 20,80 | 19,85 | 19,86 | 2.826.100 | 2002-05-30 | 00:00:00 | 19,55 | 19,89 | 19,14 | 19,14 | 3.946.200 | 2002-05-31 | 00:00:00 | 19,45 | 20,05 | 19,26 | 19,75 | 1.309.900 | 2002-06-03 | 00:00:00 | 19,76 | 20,35 | 19,75 | 20,16 | 1.662.300 | 2002-06-04 | 00:00:00 | 20,30 | 20,70 | 19,88 | 19,89 | 1.591.900 | 2002-06-05 | 00:00:00 | 19,65 | 20,10 | 19,40 | 20,10 | 1.466.500 | 2002-06-06 | 00:00:00 | 20,02 | 20,39 | 19,80 | 19,84 | 1.645.100 | 2002-06-07 | 00:00:00 | 19,98 | 20,29 | 19,14 | 19,15 | 1.893.800 | 2002-06-10 | 00:00:00 | 19,05 | 19,15 | 18,31 | 18,60 | 1.382.200 | 2002-06-11 | 00:00:00 | 18,30 | 18,64 | 18,15 | 18,50 | 1.975.900 | 2002-06-12 | 00:00:00 | 18,65 | 18,99 | 18,43 | 18,44 | 1.759.800 | 2002-06-13 | 00:00:00 | 18,25 | 18,46 | 18,10 | 18,16 | 915.300 | 2002-06-14 | 00:00:00 | 18,40 | 19,00 | 18,40 | 18,80 | 1.743.900 | 2002-06-17 | 00:00:00 | 18,60 | 18,60 | 18,30 | 18,42 | 1.258.500 | 2002-06-18 | 00:00:00 | 18,42 | 18,65 | 18,40 | 18,61 | 2.796.900 | 2002-06-19 | 00:00:00 | 18,75 | 19,00 | 18,57 | 18,87 | 2.119.100 | 2002-06-20 | 00:00:00 | 18,87 | 19,27 | 18,77 | 19,26 | 2.028.500 | 2002-06-21 | 00:00:00 | 19,25 | 19,49 | 19,00 | 19,26 | 1.453.900 | 2002-06-24 | 00:00:00 | 19,29 | 19,29 | 18,80 | 19,18 | 1.870.300 | 2002-06-25 | 00:00:00 | 19,05 | 19,06 | 18,80 | 19,06 | 1.221.100 | 2002-06-26 | 00:00:00 | 19,35 | 19,44 | 18,51 | 18,90 | 952.700 | 2002-06-27 | 00:00:00 | 18,90 | 18,91 | 18,17 | 18,51 | 2.310.900 | 2002-06-28 | 00:00:00 | 18,30 | 18,32 | 17,76 | 17,85 | 1.341.800 | 2002-07-01 | 00:00:00 | 17,75 | 18,22 | 17,60 | 18,22 | 1.136.100 | 2002-07-02 | 00:00:00 | 17,80 | 17,94 | 16,95 | 17,05 | 1.662.100 | 2002-07-03 | 00:00:00 | 16,55 | 16,69 | 16,20 | 16,62 | 1.570.000 | 2002-07-05 | 00:00:00 | 16,65 | 17,25 | 16,51 | 17,10 | 291.000 | 2002-07-08 | 00:00:00 | 16,95 | 17,59 | 16,90 | 17,47 | 1.051.400 | 2002-07-09 | 00:00:00 | 17,60 | 18,50 | 17,60 | 18,22 | 1.147.300 | 2002-07-10 | 00:00:00 | 18,17 | 18,17 | 17,51 | 18,04 | 1.552.900 | 2002-07-11 | 00:00:00 | 17,95 | 18,05 | 17,36 | 17,76 | 1.518.100 | 2002-07-12 | 00:00:00 | 17,76 | 18,01 | 17,18 | 17,23 | 1.420.500 | 2002-07-15 | 00:00:00 | 17,48 | 17,88 | 16,50 | 17,35 | 1.003.900 | 2002-07-16 | 00:00:00 | 17,10 | 17,20 | 16,49 | 16,62 | 783.100 | 2002-07-17 | 00:00:00 | 16,62 | 17,00 | 16,21 | 16,26 | 899.700 | 2002-07-18 | 00:00:00 | 16,26 | 16,98 | 16,00 | 16,07 | 1.534.900 | 2002-07-19 | 00:00:00 | 16,45 | 16,50 | 15,35 | 15,73 | 1.596.300 | 2002-07-22 | 00:00:00 | 15,80 | 15,85 | 14,59 | 14,59 | 961.400 | 2002-07-23 | 00:00:00 | 14,25 | 14,57 | 12,89 | 12,95 | 2.369.300 | 2002-07-24 | 00:00:00 | 12,50 | 13,88 | 12,42 | 13,88 | 3.385.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|