(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 2024-05-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-21 | 00:00:00 | 32,60 | 32,80 | 31,76 | 31,92 | 1.789.500 | | 2004-06-22 | 00:00:00 | 31,92 | 32,33 | 31,53 | 32,33 | 1.131.500 | | 2004-06-23 | 00:00:00 | 32,40 | 33,08 | 31,92 | 33,02 | 2.149.000 | | 2004-06-24 | 00:00:00 | 34,00 | 34,43 | 33,65 | 33,69 | 3.071.800 | | 2004-06-25 | 00:00:00 | 33,70 | 34,37 | 33,53 | 33,95 | 2.382.200 | | 2004-06-28 | 00:00:00 | 34,30 | 34,78 | 33,07 | 33,15 | 2.541.300 | | 2004-06-29 | 00:00:00 | 33,00 | 33,22 | 32,25 | 32,45 | 2.724.500 | | 2004-06-30 | 00:00:00 | 32,74 | 33,16 | 32,33 | 33,15 | 2.013.100 | | 2004-07-01 | 00:00:00 | 33,35 | 33,35 | 32,37 | 32,50 | 1.385.900 | | 2004-07-02 | 00:00:00 | 33,14 | 33,14 | 32,77 | 32,99 | 874.600 | | 2004-07-06 | 00:00:00 | 33,11 | 33,86 | 32,23 | 32,53 | 2.259.000 | | 2004-07-07 | 00:00:00 | 32,96 | 34,96 | 32,96 | 34,74 | 4.295.800 | | 2004-07-08 | 00:00:00 | 34,74 | 35,44 | 34,17 | 35,02 | 3.016.000 | | 2004-07-09 | 00:00:00 | 35,30 | 35,62 | 34,70 | 35,61 | 3.236.800 | | 2004-07-12 | 00:00:00 | 35,40 | 35,52 | 34,75 | 35,05 | 1.692.800 | | 2004-07-13 | 00:00:00 | 34,80 | 34,80 | 34,20 | 34,49 | 2.057.800 | | 2004-07-14 | 00:00:00 | 34,65 | 35,73 | 34,56 | 35,21 | 2.219.400 | | 2004-07-15 | 00:00:00 | 35,15 | 35,82 | 34,75 | 35,75 | 1.625.600 | | 2004-07-16 | 00:00:00 | 36,50 | 36,62 | 35,78 | 36,00 | 2.356.200 | | 2004-07-19 | 00:00:00 | 35,90 | 35,95 | 33,63 | 35,34 | 1.932.400 | | 2004-07-20 | 00:00:00 | 34,00 | 34,88 | 33,05 | 34,80 | 3.658.300 | | 2004-07-21 | 00:00:00 | 34,60 | 34,65 | 33,50 | 33,50 | 2.627.900 | | 2004-07-22 | 00:00:00 | 33,44 | 34,05 | 33,07 | 34,02 | 2.157.400 | | 2004-07-23 | 00:00:00 | 33,20 | 33,51 | 32,53 | 33,36 | 2.284.500 | | 2004-07-26 | 00:00:00 | 33,36 | 33,65 | 32,11 | 32,66 | 2.495.900 | | 2004-07-27 | 00:00:00 | 32,64 | 33,44 | 31,89 | 33,02 | 3.215.800 | | 2004-07-28 | 00:00:00 | 33,12 | 33,65 | 32,83 | 33,37 | 2.872.300 | | 2004-07-29 | 00:00:00 | 33,37 | 34,57 | 33,19 | 34,41 | 1.648.100 | | 2004-07-30 | 00:00:00 | 34,75 | 35,37 | 34,51 | 34,85 | 1.685.800 | | 2004-08-02 | 00:00:00 | 34,84 | 35,20 | 34,24 | 34,95 | 1.279.500 | | 2004-08-03 | 00:00:00 | 34,65 | 34,77 | 33,90 | 33,92 | 1.511.400 | | 2004-08-04 | 00:00:00 | 33,56 | 33,70 | 32,97 | 33,19 | 1.736.800 | | 2004-08-05 | 00:00:00 | 33,30 | 33,64 | 32,40 | 32,50 | 1.790.100 | | 2004-08-06 | 00:00:00 | 32,80 | 33,20 | 31,93 | 32,07 | 2.585.000 | | 2004-08-09 | 00:00:00 | 32,07 | 32,47 | 31,64 | 31,64 | 1.821.100 | | 2004-08-10 | 00:00:00 | 32,75 | 33,23 | 32,61 | 33,05 | 2.803.000 | | 2004-08-11 | 00:00:00 | 32,98 | 32,99 | 31,93 | 32,22 | 2.169.200 | | 2004-08-12 | 00:00:00 | 32,50 | 32,53 | 31,54 | 31,66 | 1.487.300 | | 2004-08-13 | 00:00:00 | 32,50 | 32,53 | 32,04 | 32,30 | 2.067.600 | | 2004-08-16 | 00:00:00 | 32,54 | 33,29 | 32,51 | 33,13 | 1.787.200 | | 2004-08-17 | 00:00:00 | 33,50 | 34,00 | 33,16 | 33,83 | 2.096.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
