(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 12,50 | 13,88 | 12,42 | 13,88 | 3.385.000 | | 2002-07-25 | 00:00:00 | 14,10 | 14,80 | 13,52 | 14,56 | 3.182.800 | | 2002-07-26 | 00:00:00 | 14,56 | 14,60 | 14,00 | 14,50 | 1.754.800 | | 2002-07-29 | 00:00:00 | 14,50 | 15,49 | 14,50 | 15,33 | 1.138.000 | | 2002-07-30 | 00:00:00 | 16,00 | 16,00 | 15,25 | 15,55 | 1.726.300 | | 2002-07-31 | 00:00:00 | 15,55 | 15,62 | 15,00 | 15,27 | 692.600 | | 2002-08-01 | 00:00:00 | 15,00 | 15,64 | 14,75 | 14,90 | 945.800 | | 2002-08-02 | 00:00:00 | 14,90 | 15,15 | 14,45 | 14,70 | 1.146.900 | | 2002-08-05 | 00:00:00 | 14,95 | 15,10 | 14,02 | 14,05 | 1.156.200 | | 2002-08-06 | 00:00:00 | 14,06 | 14,69 | 14,06 | 14,60 | 1.475.500 | | 2002-08-07 | 00:00:00 | 15,10 | 15,20 | 14,65 | 15,05 | 843.000 | | 2002-08-08 | 00:00:00 | 15,20 | 15,23 | 15,00 | 15,21 | 623.600 | | 2002-08-09 | 00:00:00 | 15,20 | 16,24 | 15,10 | 16,19 | 809.600 | | 2002-08-12 | 00:00:00 | 15,70 | 16,30 | 15,65 | 15,86 | 905.100 | | 2002-08-13 | 00:00:00 | 15,45 | 16,30 | 15,45 | 15,58 | 840.600 | | 2002-08-14 | 00:00:00 | 15,65 | 15,93 | 15,15 | 15,71 | 1.812.700 | | 2002-08-15 | 00:00:00 | 15,73 | 16,25 | 15,73 | 16,20 | 802.100 | | 2002-08-16 | 00:00:00 | 16,15 | 16,25 | 15,71 | 15,90 | 597.700 | | 2002-08-19 | 00:00:00 | 15,74 | 15,85 | 15,20 | 15,59 | 808.500 | | 2002-08-20 | 00:00:00 | 15,57 | 15,90 | 15,46 | 15,80 | 1.558.300 | | 2002-08-21 | 00:00:00 | 15,83 | 16,09 | 15,53 | 16,04 | 1.319.200 | | 2002-08-22 | 00:00:00 | 16,05 | 16,70 | 16,05 | 16,63 | 1.151.200 | | 2002-08-23 | 00:00:00 | 16,60 | 16,60 | 16,00 | 16,15 | 638.600 | | 2002-08-26 | 00:00:00 | 16,18 | 16,73 | 16,18 | 16,70 | 682.000 | | 2002-08-27 | 00:00:00 | 16,70 | 17,27 | 16,62 | 17,17 | 1.190.300 | | 2002-08-28 | 00:00:00 | 16,85 | 17,15 | 16,60 | 16,60 | 768.000 | | 2002-08-29 | 00:00:00 | 16,60 | 16,67 | 16,12 | 16,40 | 1.527.900 | | 2002-08-30 | 00:00:00 | 16,38 | 16,60 | 16,32 | 16,39 | 573.600 | | 2002-09-03 | 00:00:00 | 14,80 | 15,09 | 14,30 | 14,70 | 3.394.500 | | 2002-09-04 | 00:00:00 | 14,75 | 14,75 | 14,10 | 14,24 | 1.793.900 | | 2002-09-05 | 00:00:00 | 14,24 | 14,74 | 14,20 | 14,40 | 1.385.200 | | 2002-09-06 | 00:00:00 | 14,40 | 15,00 | 14,15 | 14,99 | 1.279.200 | | 2002-09-09 | 00:00:00 | 15,00 | 15,62 | 15,00 | 15,39 | 1.369.400 | | 2002-09-10 | 00:00:00 | 15,34 | 15,35 | 14,20 | 14,34 | 1.708.500 | | 2002-09-11 | 00:00:00 | 14,84 | 15,00 | 14,50 | 14,98 | 1.510.500 | | 2002-09-12 | 00:00:00 | 14,65 | 14,75 | 14,19 | 14,50 | 1.476.100 | | 2002-09-13 | 00:00:00 | 14,47 | 14,65 | 14,09 | 14,40 | 1.113.700 | | 2002-09-16 | 00:00:00 | 14,20 | 14,55 | 13,85 | 14,25 | 921.900 | | 2002-09-17 | 00:00:00 | 13,80 | 14,09 | 13,30 | 13,31 | 1.199.700 | | 2002-09-18 | 00:00:00 | 13,28 | 13,81 | 13,07 | 13,21 | 1.707.800 | | 2002-09-19 | 00:00:00 | 13,18 | 13,64 | 12,99 | 13,53 | 772.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
