(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 16,31 | 16,92 | 16,15 | 16,81 | 1.781.600 | | 2003-03-14 | 00:00:00 | 16,81 | 17,26 | 16,75 | 17,10 | 904.500 | | 2003-03-17 | 00:00:00 | 17,18 | 17,38 | 17,01 | 17,25 | 864.400 | | 2003-03-18 | 00:00:00 | 17,15 | 17,67 | 17,15 | 17,67 | 1.008.700 | | 2003-03-19 | 00:00:00 | 17,67 | 17,69 | 16,99 | 17,32 | 1.621.100 | | 2003-03-20 | 00:00:00 | 17,30 | 17,38 | 17,01 | 17,12 | 871.700 | | 2003-03-21 | 00:00:00 | 17,25 | 17,60 | 16,95 | 17,49 | 1.727.600 | | 2003-03-24 | 00:00:00 | 17,50 | 17,54 | 16,72 | 16,72 | 838.800 | | 2003-03-25 | 00:00:00 | 16,60 | 16,92 | 16,60 | 16,81 | 1.066.500 | | 2003-03-26 | 00:00:00 | 16,90 | 17,14 | 16,79 | 16,98 | 1.205.800 | | 2003-03-27 | 00:00:00 | 16,85 | 17,00 | 16,41 | 16,42 | 1.695.800 | | 2003-03-28 | 00:00:00 | 16,35 | 17,47 | 16,34 | 17,34 | 1.065.600 | | 2003-03-31 | 00:00:00 | 17,36 | 17,49 | 16,93 | 17,05 | 1.188.700 | | 2003-04-01 | 00:00:00 | 17,05 | 17,08 | 16,72 | 17,04 | 1.084.300 | | 2003-04-02 | 00:00:00 | 17,04 | 17,53 | 16,97 | 17,51 | 992.700 | | 2003-04-03 | 00:00:00 | 17,51 | 17,59 | 17,25 | 17,35 | 1.174.600 | | 2003-04-04 | 00:00:00 | 17,35 | 17,81 | 17,35 | 17,41 | 2.047.000 | | 2003-04-07 | 00:00:00 | 17,53 | 17,78 | 17,27 | 17,70 | 1.206.800 | | 2003-04-08 | 00:00:00 | 17,70 | 18,18 | 17,55 | 18,09 | 1.746.000 | | 2003-04-09 | 00:00:00 | 18,09 | 18,60 | 18,05 | 18,45 | 2.086.400 | | 2003-04-10 | 00:00:00 | 18,58 | 18,82 | 18,45 | 18,58 | 1.481.600 | | 2003-04-11 | 00:00:00 | 18,49 | 18,65 | 18,20 | 18,49 | 2.638.800 | | 2003-04-14 | 00:00:00 | 18,50 | 18,52 | 18,23 | 18,30 | 1.105.700 | | 2003-04-15 | 00:00:00 | 18,07 | 18,78 | 18,05 | 18,65 | 1.348.400 | | 2003-04-16 | 00:00:00 | 18,70 | 18,75 | 18,58 | 18,68 | 1.007.300 | | 2003-04-17 | 00:00:00 | 18,68 | 18,70 | 18,13 | 18,17 | 2.137.900 | | 2003-04-21 | 00:00:00 | 18,20 | 18,55 | 18,07 | 18,28 | 2.638.300 | | 2003-04-22 | 00:00:00 | 18,27 | 18,27 | 18,00 | 18,18 | 2.108.400 | | 2003-04-23 | 00:00:00 | 18,35 | 18,61 | 18,10 | 18,44 | 3.600.700 | | 2003-04-24 | 00:00:00 | 18,00 | 18,44 | 17,67 | 17,70 | 1.475.000 | | 2003-04-25 | 00:00:00 | 17,65 | 17,87 | 17,30 | 17,33 | 1.766.900 | | 2003-04-28 | 00:00:00 | 17,47 | 17,50 | 17,28 | 17,40 | 1.793.900 | | 2003-04-29 | 00:00:00 | 17,40 | 17,50 | 17,30 | 17,46 | 914.600 | | 2003-04-30 | 00:00:00 | 17,30 | 17,65 | 17,26 | 17,31 | 974.500 | | 2003-05-01 | 00:00:00 | 17,55 | 18,16 | 17,55 | 18,06 | 2.141.200 | | 2003-05-02 | 00:00:00 | 18,06 | 18,22 | 17,91 | 18,19 | 1.131.300 | | 2003-05-05 | 00:00:00 | 18,18 | 18,27 | 18,10 | 18,18 | 821.900 | | 2003-05-06 | 00:00:00 | 18,15 | 18,27 | 17,90 | 18,20 | 1.187.900 | | 2003-05-07 | 00:00:00 | 18,30 | 18,33 | 17,89 | 17,94 | 871.900 | | 2003-05-08 | 00:00:00 | 17,95 | 18,35 | 17,92 | 18,30 | 1.573.700 | | 2003-05-09 | 00:00:00 | 18,35 | 18,60 | 18,24 | 18,52 | 1.623.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
