(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 17,40 | 17,43 | 16,98 | 16,98 | 832.900 | | 2003-01-15 | 00:00:00 | 17,00 | 17,33 | 16,93 | 17,00 | 1.124.100 | | 2003-01-16 | 00:00:00 | 17,20 | 18,34 | 17,10 | 18,33 | 4.962.500 | | 2003-01-17 | 00:00:00 | 18,35 | 19,03 | 18,25 | 18,30 | 2.454.300 | | 2003-01-21 | 00:00:00 | 18,25 | 18,30 | 17,59 | 17,63 | 1.693.500 | | 2003-01-22 | 00:00:00 | 17,60 | 18,50 | 17,59 | 18,24 | 1.859.900 | | 2003-01-23 | 00:00:00 | 18,24 | 18,93 | 18,24 | 18,88 | 1.392.200 | | 2003-01-24 | 00:00:00 | 18,88 | 19,20 | 18,45 | 18,58 | 2.626.800 | | 2003-01-27 | 00:00:00 | 18,66 | 19,30 | 18,66 | 18,81 | 2.356.300 | | 2003-01-28 | 00:00:00 | 18,81 | 18,90 | 18,51 | 18,74 | 2.008.700 | | 2003-01-29 | 00:00:00 | 18,84 | 18,94 | 18,65 | 18,85 | 3.113.100 | | 2003-01-30 | 00:00:00 | 18,85 | 19,00 | 18,65 | 18,93 | 1.514.700 | | 2003-01-31 | 00:00:00 | 18,87 | 18,90 | 18,55 | 18,77 | 1.061.300 | | 2003-02-03 | 00:00:00 | 18,73 | 18,80 | 18,12 | 18,33 | 1.757.200 | | 2003-02-04 | 00:00:00 | 18,65 | 19,12 | 18,65 | 18,97 | 1.862.300 | | 2003-02-05 | 00:00:00 | 18,93 | 19,00 | 18,12 | 18,16 | 1.532.500 | | 2003-02-06 | 00:00:00 | 17,00 | 17,27 | 16,75 | 16,84 | 13.462.700 | | 2003-02-07 | 00:00:00 | 17,00 | 17,09 | 16,90 | 16,94 | 4.007.900 | | 2003-02-10 | 00:00:00 | 17,00 | 17,05 | 16,68 | 16,72 | 2.855.700 | | 2003-02-11 | 00:00:00 | 16,75 | 16,99 | 16,75 | 16,81 | 2.792.300 | | 2003-02-12 | 00:00:00 | 16,75 | 16,87 | 16,46 | 16,46 | 2.306.400 | | 2003-02-13 | 00:00:00 | 16,75 | 16,83 | 16,48 | 16,82 | 2.499.800 | | 2003-02-14 | 00:00:00 | 16,90 | 16,99 | 16,67 | 16,90 | 1.409.200 | | 2003-02-18 | 00:00:00 | 16,90 | 16,90 | 16,46 | 16,64 | 1.391.400 | | 2003-02-19 | 00:00:00 | 16,64 | 17,45 | 16,64 | 17,12 | 1.827.100 | | 2003-02-20 | 00:00:00 | 17,35 | 17,50 | 17,27 | 17,27 | 1.673.500 | | 2003-02-21 | 00:00:00 | 17,45 | 17,50 | 17,15 | 17,24 | 1.435.400 | | 2003-02-24 | 00:00:00 | 17,30 | 17,47 | 16,90 | 16,90 | 1.216.600 | | 2003-02-25 | 00:00:00 | 16,85 | 17,35 | 16,59 | 16,83 | 1.768.000 | | 2003-02-26 | 00:00:00 | 16,78 | 17,05 | 16,42 | 16,99 | 1.469.100 | | 2003-02-27 | 00:00:00 | 16,98 | 17,13 | 16,71 | 17,07 | 2.866.400 | | 2003-02-28 | 00:00:00 | 17,06 | 17,17 | 16,91 | 17,02 | 1.059.800 | | 2003-03-03 | 00:00:00 | 17,03 | 17,20 | 16,84 | 16,97 | 1.037.500 | | 2003-03-04 | 00:00:00 | 17,07 | 17,15 | 16,90 | 16,95 | 2.619.900 | | 2003-03-05 | 00:00:00 | 16,96 | 17,10 | 16,90 | 17,05 | 1.029.900 | | 2003-03-06 | 00:00:00 | 17,25 | 17,25 | 16,89 | 16,93 | 2.005.800 | | 2003-03-07 | 00:00:00 | 17,23 | 17,25 | 16,85 | 17,03 | 1.518.800 | | 2003-03-10 | 00:00:00 | 16,98 | 16,98 | 16,01 | 16,01 | 3.550.700 | | 2003-03-11 | 00:00:00 | 16,11 | 16,57 | 16,08 | 16,18 | 1.685.600 | | 2003-03-12 | 00:00:00 | 16,05 | 16,44 | 16,02 | 16,25 | 1.212.100 | | 2003-03-13 | 00:00:00 | 16,31 | 16,92 | 16,15 | 16,81 | 1.781.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
