(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 2024-05-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 45,76 | 47,37 | 45,30 | 47,05 | 5.146.000 | | 2005-09-27 | 00:00:00 | 47,05 | 47,45 | 46,56 | 47,02 | 4.457.900 | | 2005-09-28 | 00:00:00 | 48,00 | 48,90 | 47,34 | 48,31 | 3.720.900 | | 2005-09-29 | 00:00:00 | 48,31 | 49,21 | 47,77 | 48,97 | 4.594.800 | | 2005-09-30 | 00:00:00 | 48,97 | 49,48 | 48,49 | 48,59 | 2.454.600 | | 2005-10-03 | 00:00:00 | 48,41 | 48,69 | 47,73 | 48,22 | 2.498.500 | | 2005-10-04 | 00:00:00 | 47,50 | 48,87 | 46,89 | 46,99 | 4.659.200 | | 2005-10-05 | 00:00:00 | 45,55 | 46,20 | 45,03 | 45,08 | 4.099.000 | | 2005-10-06 | 00:00:00 | 45,07 | 46,52 | 44,66 | 45,65 | 3.097.600 | | 2005-10-07 | 00:00:00 | 46,25 | 47,14 | 46,01 | 47,02 | 1.974.100 | | 2005-10-10 | 00:00:00 | 47,26 | 48,21 | 46,42 | 46,72 | 1.528.000 | | 2005-10-11 | 00:00:00 | 47,00 | 48,29 | 47,00 | 47,71 | 2.555.300 | | 2005-10-12 | 00:00:00 | 47,57 | 47,72 | 45,63 | 45,98 | 3.514.700 | | 2005-10-13 | 00:00:00 | 45,42 | 46,14 | 43,80 | 45,87 | 3.138.000 | | 2005-10-14 | 00:00:00 | 45,59 | 46,15 | 45,02 | 46,15 | 2.143.100 | | 2005-10-17 | 00:00:00 | 47,00 | 48,21 | 46,86 | 47,94 | 2.390.500 | | 2005-10-18 | 00:00:00 | 48,70 | 48,94 | 46,40 | 46,40 | 2.932.000 | | 2005-10-19 | 00:00:00 | 46,03 | 46,93 | 45,00 | 46,92 | 3.592.900 | | 2005-10-20 | 00:00:00 | 47,35 | 48,05 | 44,50 | 45,02 | 4.326.200 | | 2005-10-21 | 00:00:00 | 45,32 | 46,30 | 43,96 | 46,20 | 5.014.800 | | 2005-10-24 | 00:00:00 | 46,27 | 48,45 | 46,16 | 48,13 | 2.928.700 | | 2005-10-25 | 00:00:00 | 48,37 | 49,40 | 48,37 | 48,49 | 3.624.200 | | 2005-10-26 | 00:00:00 | 49,20 | 50,23 | 48,53 | 48,62 | 3.639.800 | | 2005-10-27 | 00:00:00 | 49,60 | 49,65 | 47,81 | 47,82 | 3.100.600 | | 2005-10-28 | 00:00:00 | 48,06 | 49,50 | 47,12 | 49,36 | 2.903.800 | | 2005-10-31 | 00:00:00 | 50,00 | 50,25 | 48,75 | 49,42 | 3.093.500 | | 2005-11-01 | 00:00:00 | 49,10 | 50,38 | 49,01 | 50,01 | 3.518.700 | | 2005-11-02 | 00:00:00 | 50,40 | 51,34 | 50,12 | 50,95 | 2.138.000 | | 2005-11-03 | 00:00:00 | 51,06 | 51,87 | 50,77 | 51,19 | 2.029.900 | | 2005-11-04 | 00:00:00 | 51,15 | 51,17 | 49,40 | 50,28 | 1.930.000 | | 2005-11-07 | 00:00:00 | 50,10 | 50,38 | 49,66 | 49,87 | 2.198.000 | | 2005-11-08 | 00:00:00 | 49,79 | 50,30 | 49,45 | 49,82 | 1.443.900 | | 2005-11-09 | 00:00:00 | 49,75 | 50,49 | 49,73 | 50,18 | 2.339.400 | | 2005-11-10 | 00:00:00 | 50,42 | 50,99 | 49,65 | 50,05 | 1.940.700 | | 2005-11-11 | 00:00:00 | 50,26 | 50,99 | 49,97 | 50,97 | 2.069.300 | | 2005-11-14 | 00:00:00 | 50,85 | 51,36 | 50,24 | 50,60 | 1.616.700 | | 2005-11-15 | 00:00:00 | 50,75 | 50,95 | 49,60 | 49,83 | 2.672.200 | | 2005-11-16 | 00:00:00 | 50,19 | 51,91 | 50,10 | 51,80 | 2.947.500 | | 2005-11-17 | 00:00:00 | 52,25 | 52,53 | 51,63 | 51,92 | 2.002.300 | | 2005-11-18 | 00:00:00 | 52,58 | 52,83 | 51,04 | 51,37 | 1.932.800 | | 2005-11-21 | 00:00:00 | 51,16 | 52,03 | 50,97 | 52,03 | 2.260.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
