(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 2024-06-17 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 62,95 | 62,97 | 58,40 | 60,63 | 6.113.700 | | 2006-05-17 | 00:00:00 | 59,20 | 61,46 | 56,11 | 56,94 | 9.544.100 | | 2006-05-18 | 00:00:00 | 57,90 | 58,20 | 54,77 | 54,95 | 7.001.300 | | 2006-05-19 | 00:00:00 | 53,25 | 55,12 | 53,05 | 54,75 | 11.186.400 | | 2006-05-22 | 00:00:00 | 54,00 | 54,56 | 52,21 | 54,27 | 8.732.200 | | 2006-05-23 | 00:00:00 | 56,05 | 57,70 | 55,26 | 55,53 | 9.293.600 | | 2006-05-24 | 00:00:00 | 54,62 | 55,56 | 51,89 | 53,08 | 7.844.500 | | 2006-05-25 | 00:00:00 | 54,05 | 56,40 | 53,55 | 56,01 | 6.500.300 | | 2006-05-26 | 00:00:00 | 56,75 | 57,17 | 54,73 | 56,69 | 3.593.300 | | 2006-05-30 | 00:00:00 | 57,22 | 57,58 | 54,39 | 54,51 | 5.225.600 | | 2006-05-31 | 00:00:00 | 55,20 | 56,67 | 54,82 | 55,99 | 4.199.500 | | 2006-06-01 | 00:00:00 | 54,96 | 55,88 | 53,67 | 55,66 | 5.415.700 | | 2006-06-02 | 00:00:00 | 56,75 | 57,23 | 56,05 | 56,74 | 3.542.300 | | 2006-06-05 | 00:00:00 | 55,65 | 55,71 | 51,70 | 51,91 | 7.660.200 | | 2006-06-06 | 00:00:00 | 51,78 | 53,00 | 50,98 | 52,81 | 7.132.500 | | 2006-06-07 | 00:00:00 | 52,72 | 53,58 | 51,13 | 51,25 | 6.552.000 | | 2006-06-08 | 00:00:00 | 51,00 | 51,07 | 47,05 | 49,93 | 12.199.400 | | 2006-06-09 | 00:00:00 | 50,27 | 51,30 | 48,77 | 49,03 | 5.845.000 | | 2006-06-12 | 00:00:00 | 49,60 | 49,85 | 47,30 | 47,46 | 6.114.800 | | 2006-06-13 | 00:00:00 | 45,51 | 46,71 | 43,10 | 43,75 | 10.186.700 | | 2006-06-14 | 00:00:00 | 44,65 | 45,88 | 44,49 | 45,70 | 8.409.300 | | 2006-06-15 | 00:00:00 | 46,85 | 49,26 | 46,68 | 49,04 | 7.793.500 | | 2006-06-16 | 00:00:00 | 49,65 | 49,70 | 47,84 | 48,30 | 6.568.600 | | 2006-06-19 | 00:00:00 | 47,90 | 48,30 | 46,30 | 46,97 | 5.703.800 | | 2006-06-20 | 00:00:00 | 47,07 | 48,69 | 46,69 | 47,44 | 4.122.700 | | 2006-06-21 | 00:00:00 | 47,37 | 49,96 | 47,37 | 49,23 | 4.585.700 | | 2006-06-22 | 00:00:00 | 49,15 | 49,87 | 48,28 | 49,19 | 4.201.000 | | 2006-06-23 | 00:00:00 | 48,78 | 50,67 | 48,70 | 49,80 | 3.485.600 | | 2006-06-26 | 00:00:00 | 50,35 | 50,96 | 49,75 | 50,80 | 5.193.900 | | 2006-06-27 | 00:00:00 | 50,80 | 51,70 | 49,32 | 49,80 | 5.038.300 | | 2006-06-28 | 00:00:00 | 50,00 | 50,60 | 49,35 | 50,14 | 3.690.700 | | 2006-06-29 | 00:00:00 | 50,60 | 55,45 | 50,50 | 55,26 | 7.426.600 | | 2006-06-30 | 00:00:00 | 55,89 | 56,30 | 54,83 | 55,41 | 6.207.600 | | 2006-07-03 | 00:00:00 | 57,20 | 58,64 | 56,40 | 58,53 | 4.110.000 | | 2006-07-05 | 00:00:00 | 57,90 | 57,94 | 55,88 | 56,70 | 5.971.700 | | 2006-07-06 | 00:00:00 | 57,00 | 59,38 | 56,90 | 57,56 | 5.630.600 | | 2006-07-07 | 00:00:00 | 57,40 | 58,40 | 55,89 | 56,14 | 4.790.100 | | 2006-07-10 | 00:00:00 | 56,35 | 57,36 | 55,95 | 56,65 | 4.672.200 | | 2006-07-11 | 00:00:00 | 56,70 | 57,05 | 55,54 | 56,89 | 4.974.200 | | 2006-07-12 | 00:00:00 | 57,00 | 57,88 | 55,30 | 56,15 | 5.209.900 | | 2006-07-13 | 00:00:00 | 55,52 | 55,62 | 53,01 | 53,18 | 5.219.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
