(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 13,18 | 13,64 | 12,99 | 13,53 | 772.100 | | 2002-09-20 | 00:00:00 | 13,53 | 13,61 | 13,35 | 13,50 | 1.230.400 | | 2002-09-23 | 00:00:00 | 13,20 | 13,20 | 12,70 | 12,80 | 1.242.500 | | 2002-09-24 | 00:00:00 | 12,55 | 12,60 | 11,75 | 12,20 | 2.252.800 | | 2002-09-25 | 00:00:00 | 12,50 | 12,79 | 12,20 | 12,44 | 2.435.600 | | 2002-09-26 | 00:00:00 | 12,55 | 12,94 | 12,45 | 12,71 | 2.571.000 | | 2002-09-27 | 00:00:00 | 12,71 | 13,03 | 12,71 | 12,96 | 1.808.900 | | 2002-09-30 | 00:00:00 | 13,80 | 13,80 | 13,05 | 13,46 | 2.381.100 | | 2002-10-01 | 00:00:00 | 13,22 | 13,50 | 13,01 | 13,50 | 904.300 | | 2002-10-02 | 00:00:00 | 13,50 | 13,60 | 12,90 | 12,90 | 956.600 | | 2002-10-03 | 00:00:00 | 13,01 | 13,08 | 12,60 | 12,61 | 1.310.400 | | 2002-10-04 | 00:00:00 | 12,45 | 12,70 | 11,95 | 11,99 | 1.176.200 | | 2002-10-07 | 00:00:00 | 11,88 | 12,20 | 11,20 | 11,22 | 1.969.400 | | 2002-10-08 | 00:00:00 | 11,20 | 11,43 | 10,75 | 11,08 | 1.450.800 | | 2002-10-09 | 00:00:00 | 10,60 | 11,08 | 10,47 | 10,48 | 2.078.000 | | 2002-10-10 | 00:00:00 | 10,50 | 11,01 | 10,25 | 11,01 | 3.186.800 | | 2002-10-11 | 00:00:00 | 11,09 | 12,45 | 11,00 | 12,35 | 1.767.600 | | 2002-10-14 | 00:00:00 | 11,90 | 11,90 | 9,95 | 10,91 | 7.410.800 | | 2002-10-15 | 00:00:00 | 11,25 | 12,23 | 11,10 | 12,23 | 3.846.700 | | 2002-10-16 | 00:00:00 | 12,40 | 12,40 | 11,54 | 11,54 | 1.858.100 | | 2002-10-17 | 00:00:00 | 11,83 | 12,15 | 11,55 | 12,07 | 1.039.700 | | 2002-10-18 | 00:00:00 | 12,17 | 12,55 | 12,02 | 12,10 | 1.568.200 | | 2002-10-21 | 00:00:00 | 12,10 | 12,50 | 12,07 | 12,14 | 1.132.900 | | 2002-10-22 | 00:00:00 | 12,20 | 12,86 | 12,20 | 12,72 | 852.600 | | 2002-10-23 | 00:00:00 | 12,73 | 12,95 | 12,32 | 12,72 | 894.600 | | 2002-10-24 | 00:00:00 | 12,60 | 13,15 | 12,60 | 12,74 | 1.401.100 | | 2002-10-25 | 00:00:00 | 12,37 | 12,78 | 12,21 | 12,25 | 794.800 | | 2002-10-28 | 00:00:00 | 12,35 | 12,86 | 12,35 | 12,60 | 805.800 | | 2002-10-29 | 00:00:00 | 12,65 | 12,68 | 12,25 | 12,45 | 692.600 | | 2002-10-30 | 00:00:00 | 12,35 | 12,58 | 12,10 | 12,54 | 1.012.400 | | 2002-10-31 | 00:00:00 | 12,54 | 12,60 | 12,20 | 12,20 | 798.000 | | 2002-11-01 | 00:00:00 | 12,30 | 12,80 | 12,30 | 12,78 | 1.974.500 | | 2002-11-04 | 00:00:00 | 12,85 | 13,45 | 12,80 | 13,40 | 1.174.000 | | 2002-11-05 | 00:00:00 | 13,50 | 13,70 | 13,15 | 13,57 | 1.479.900 | | 2002-11-06 | 00:00:00 | 13,95 | 13,95 | 13,00 | 13,89 | 1.566.700 | | 2002-11-07 | 00:00:00 | 14,30 | 14,30 | 13,42 | 13,57 | 932.300 | | 2002-11-08 | 00:00:00 | 13,58 | 13,78 | 12,88 | 13,01 | 1.367.300 | | 2002-11-11 | 00:00:00 | 13,01 | 13,01 | 12,70 | 12,86 | 1.178.100 | | 2002-11-12 | 00:00:00 | 12,80 | 13,01 | 12,55 | 12,68 | 1.114.900 | | 2002-11-13 | 00:00:00 | 12,69 | 13,09 | 12,65 | 12,80 | 560.000 | | 2002-11-14 | 00:00:00 | 13,10 | 13,65 | 12,95 | 13,36 | 611.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
