(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 | | 2002-11-14 | 00:00:00 | 13,10 | 13,65 | 12,95 | 13,36 | 611.600 | | 2002-11-15 | 00:00:00 | 13,15 | 13,77 | 13,15 | 13,77 | 552.500 | | 2002-11-18 | 00:00:00 | 13,79 | 14,10 | 13,65 | 13,86 | 847.800 | | 2002-11-19 | 00:00:00 | 13,70 | 14,16 | 13,70 | 13,75 | 833.700 | | 2002-11-20 | 00:00:00 | 13,75 | 14,40 | 13,70 | 14,20 | 1.083.600 | | 2002-11-21 | 00:00:00 | 14,47 | 15,35 | 14,30 | 15,30 | 1.674.300 | | 2002-11-22 | 00:00:00 | 15,20 | 15,30 | 14,89 | 14,95 | 1.041.200 | | 2002-11-25 | 00:00:00 | 14,85 | 14,86 | 14,17 | 14,60 | 1.267.600 | | 2002-11-26 | 00:00:00 | 14,57 | 14,95 | 14,35 | 14,78 | 995.700 | | 2002-11-27 | 00:00:00 | 14,85 | 15,60 | 14,70 | 15,59 | 1.025.600 | | 2002-11-29 | 00:00:00 | 15,59 | 15,70 | 15,33 | 15,50 | 392.600 | | 2002-12-02 | 00:00:00 | 15,50 | 15,66 | 14,95 | 15,10 | 1.269.000 | | 2002-12-03 | 00:00:00 | 15,05 | 15,23 | 14,90 | 15,09 | 1.058.700 | | 2002-12-04 | 00:00:00 | 15,10 | 15,20 | 14,88 | 15,20 | 1.437.200 | | 2002-12-05 | 00:00:00 | 15,23 | 15,32 | 14,72 | 14,87 | 1.558.000 | | 2002-12-06 | 00:00:00 | 14,80 | 15,00 | 14,33 | 14,65 | 1.442.300 | | 2002-12-09 | 00:00:00 | 14,57 | 14,57 | 14,20 | 14,40 | 866.700 | | 2002-12-10 | 00:00:00 | 14,50 | 14,66 | 14,26 | 14,38 | 1.063.600 | | 2002-12-11 | 00:00:00 | 14,35 | 14,37 | 14,00 | 14,34 | 734.800 | | 2002-12-12 | 00:00:00 | 14,44 | 15,33 | 14,36 | 15,27 | 2.364.400 | | 2002-12-13 | 00:00:00 | 15,25 | 15,55 | 15,20 | 15,47 | 1.332.700 | | 2002-12-16 | 00:00:00 | 15,64 | 16,06 | 15,54 | 16,01 | 1.568.300 | | 2002-12-17 | 00:00:00 | 16,50 | 16,76 | 16,03 | 16,12 | 2.070.700 | | 2002-12-18 | 00:00:00 | 15,98 | 16,30 | 15,69 | 16,19 | 2.789.100 | | 2002-12-19 | 00:00:00 | 16,35 | 16,52 | 16,18 | 16,40 | 1.653.600 | | 2002-12-20 | 00:00:00 | 16,45 | 16,51 | 16,15 | 16,35 | 1.136.800 | | 2002-12-23 | 00:00:00 | 16,50 | 16,68 | 16,42 | 16,58 | 660.100 | | 2002-12-24 | 00:00:00 | 16,50 | 16,65 | 16,47 | 16,48 | 288.400 | | 2002-12-26 | 00:00:00 | 16,49 | 16,88 | 16,48 | 16,85 | 732.600 | | 2002-12-27 | 00:00:00 | 16,80 | 16,89 | 16,63 | 16,70 | 840.500 | | 2002-12-30 | 00:00:00 | 16,70 | 16,80 | 16,56 | 16,68 | 1.152.000 | | 2002-12-31 | 00:00:00 | 16,74 | 16,96 | 16,66 | 16,78 | 879.900 | | 2003-01-02 | 00:00:00 | 16,45 | 17,45 | 16,45 | 17,45 | 891.400 | | 2003-01-03 | 00:00:00 | 17,30 | 17,68 | 17,01 | 17,61 | 1.113.300 | | 2003-01-06 | 00:00:00 | 17,75 | 17,90 | 17,55 | 17,60 | 2.100.100 | | 2003-01-07 | 00:00:00 | 17,58 | 17,58 | 17,00 | 17,07 | 1.117.100 | | 2003-01-08 | 00:00:00 | 17,10 | 17,10 | 16,57 | 16,63 | 2.570.000 | | 2003-01-09 | 00:00:00 | 17,10 | 17,25 | 16,80 | 17,00 | 1.309.200 | | 2003-01-10 | 00:00:00 | 17,00 | 17,95 | 16,95 | 17,89 | 1.855.400 | | 2003-01-13 | 00:00:00 | 17,88 | 17,89 | 17,30 | 17,30 | 1.282.800 | | 2003-01-14 | 00:00:00 | 17,40 | 17,43 | 16,98 | 16,98 | 832.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
