(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 | | 2006-03-20 | 00:00:00 | 53,13 | 53,84 | 52,35 | 52,63 | 1.995.900 | | 2006-03-21 | 00:00:00 | 51,71 | 52,75 | 51,00 | 51,00 | 2.943.600 | | 2006-03-22 | 00:00:00 | 51,30 | 52,49 | 51,02 | 51,68 | 2.507.300 | | 2006-03-23 | 00:00:00 | 51,55 | 52,94 | 51,53 | 52,78 | 2.141.600 | | 2006-03-24 | 00:00:00 | 53,00 | 54,25 | 52,81 | 53,69 | 2.149.200 | | 2006-03-27 | 00:00:00 | 54,20 | 56,80 | 54,17 | 56,19 | 4.667.200 | | 2006-03-28 | 00:00:00 | 57,00 | 57,94 | 56,10 | 56,70 | 4.731.600 | | 2006-03-29 | 00:00:00 | 56,95 | 60,00 | 56,75 | 59,70 | 4.673.300 | | 2006-03-30 | 00:00:00 | 60,80 | 61,69 | 60,37 | 61,15 | 4.929.800 | | 2006-03-31 | 00:00:00 | 60,90 | 60,90 | 59,16 | 59,77 | 3.656.700 | | 2006-04-03 | 00:00:00 | 61,70 | 62,97 | 61,05 | 61,48 | 3.676.900 | | 2006-04-04 | 00:00:00 | 61,00 | 62,36 | 60,69 | 62,19 | 2.532.800 | | 2006-04-05 | 00:00:00 | 63,05 | 64,94 | 61,60 | 64,10 | 4.800.500 | | 2006-04-06 | 00:00:00 | 64,60 | 64,98 | 63,34 | 64,31 | 4.913.400 | | 2006-04-07 | 00:00:00 | 63,05 | 63,59 | 60,94 | 61,00 | 4.811.400 | | 2006-04-10 | 00:00:00 | 62,50 | 62,75 | 61,30 | 62,08 | 3.578.100 | | 2006-04-11 | 00:00:00 | 63,49 | 64,87 | 61,32 | 61,62 | 4.475.700 | | 2006-04-12 | 00:00:00 | 61,62 | 63,32 | 61,62 | 62,65 | 3.678.800 | | 2006-04-13 | 00:00:00 | 62,20 | 63,72 | 61,20 | 63,55 | 2.405.500 | | 2006-04-17 | 00:00:00 | 65,20 | 65,56 | 64,38 | 65,19 | 3.665.700 | | 2006-04-18 | 00:00:00 | 67,78 | 70,68 | 67,29 | 69,57 | 8.298.600 | | 2006-04-19 | 00:00:00 | 70,35 | 72,20 | 68,64 | 72,09 | 5.189.900 | | 2006-04-20 | 00:00:00 | 71,95 | 71,95 | 67,60 | 67,68 | 6.264.000 | | 2006-04-21 | 00:00:00 | 67,77 | 68,90 | 66,15 | 66,50 | 6.488.600 | | 2006-04-24 | 00:00:00 | 66,50 | 66,72 | 64,67 | 65,90 | 5.119.600 | | 2006-04-25 | 00:00:00 | 67,60 | 68,25 | 65,51 | 66,77 | 4.499.300 | | 2006-04-26 | 00:00:00 | 66,90 | 68,36 | 65,10 | 65,57 | 5.159.800 | | 2006-04-27 | 00:00:00 | 63,64 | 65,46 | 60,99 | 63,28 | 6.034.400 | | 2006-04-28 | 00:00:00 | 64,20 | 65,99 | 64,03 | 64,58 | 5.114.600 | | 2006-05-01 | 00:00:00 | 65,90 | 66,50 | 65,14 | 65,37 | 3.290.400 | | 2006-05-02 | 00:00:00 | 65,80 | 65,85 | 63,65 | 64,75 | 4.460.900 | | 2006-05-03 | 00:00:00 | 65,00 | 65,32 | 62,64 | 63,13 | 4.121.300 | | 2006-05-04 | 00:00:00 | 64,15 | 67,66 | 63,54 | 66,20 | 5.716.300 | | 2006-05-05 | 00:00:00 | 67,00 | 67,96 | 65,89 | 66,47 | 3.165.400 | | 2006-05-08 | 00:00:00 | 66,65 | 67,97 | 66,02 | 66,61 | 3.088.100 | | 2006-05-09 | 00:00:00 | 67,75 | 69,85 | 67,45 | 69,47 | 4.111.400 | | 2006-05-10 | 00:00:00 | 69,47 | 70,28 | 67,88 | 69,82 | 4.661.700 | | 2006-05-11 | 00:00:00 | 71,20 | 71,80 | 67,90 | 68,22 | 5.478.800 | | 2006-05-12 | 00:00:00 | 67,99 | 69,09 | 64,75 | 65,42 | 5.376.600 | | 2006-05-15 | 00:00:00 | 61,50 | 63,40 | 60,00 | 61,50 | 7.290.000 | | 2006-05-16 | 00:00:00 | 62,95 | 62,97 | 58,40 | 60,63 | 6.113.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
