(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 8,25 | 8,25 | 7,69 | 7,88 | 367.100 | | 2000-12-14 | 00:00:00 | 7,88 | 8,19 | 7,88 | 8,13 | 304.800 | | 2000-12-15 | 00:00:00 | 8,13 | 8,31 | 8,00 | 8,00 | 1.212.700 | | 2000-12-18 | 00:00:00 | 8,00 | 8,44 | 8,00 | 8,25 | 537.200 | | 2000-12-19 | 00:00:00 | 8,31 | 8,31 | 8,00 | 8,13 | 522.900 | | 2000-12-20 | 00:00:00 | 8,13 | 8,44 | 8,13 | 8,31 | 608.500 | | 2000-12-21 | 00:00:00 | 8,38 | 8,88 | 8,25 | 8,81 | 628.100 | | 2000-12-22 | 00:00:00 | 8,88 | 8,94 | 8,69 | 8,88 | 357.900 | | 2000-12-26 | 00:00:00 | 8,81 | 9,00 | 8,75 | 8,94 | 301.500 | | 2000-12-27 | 00:00:00 | 8,81 | 8,81 | 8,31 | 8,75 | 798.200 | | 2000-12-28 | 00:00:00 | 8,69 | 9,13 | 8,69 | 9,13 | 1.029.200 | | 2000-12-29 | 00:00:00 | 9,00 | 9,06 | 8,50 | 8,56 | 406.600 | | 2001-01-02 | 00:00:00 | 8,56 | 9,00 | 8,31 | 8,31 | 387.800 | | 2001-01-03 | 00:00:00 | 8,38 | 8,81 | 8,31 | 8,81 | 404.300 | | 2001-01-04 | 00:00:00 | 8,81 | 8,88 | 8,31 | 8,31 | 575.600 | | 2001-01-05 | 00:00:00 | 8,31 | 8,69 | 8,31 | 8,31 | 418.100 | | 2001-01-08 | 00:00:00 | 8,44 | 8,69 | 8,44 | 8,69 | 284.100 | | 2001-01-09 | 00:00:00 | 8,69 | 8,75 | 8,56 | 8,63 | 634.700 | | 2001-01-10 | 00:00:00 | 8,63 | 8,88 | 8,56 | 8,75 | 889.900 | | 2001-01-11 | 00:00:00 | 8,75 | 8,81 | 8,44 | 8,81 | 386.900 | | 2001-01-12 | 00:00:00 | 8,81 | 9,00 | 8,56 | 8,94 | 248.200 | | 2001-01-16 | 00:00:00 | 8,94 | 9,06 | 8,81 | 9,00 | 681.100 | | 2001-01-17 | 00:00:00 | 9,06 | 9,13 | 8,88 | 9,06 | 352.500 | | 2001-01-18 | 00:00:00 | 9,13 | 10,75 | 9,13 | 10,63 | 3.982.400 | | 2001-01-19 | 00:00:00 | 10,94 | 11,00 | 10,56 | 10,88 | 1.653.500 | | 2001-01-22 | 00:00:00 | 10,81 | 11,88 | 10,81 | 11,88 | 2.633.900 | | 2001-01-23 | 00:00:00 | 11,75 | 11,88 | 11,38 | 11,88 | 1.084.200 | | 2001-01-24 | 00:00:00 | 11,63 | 11,69 | 11,31 | 11,56 | 694.600 | | 2001-01-25 | 00:00:00 | 11,44 | 12,13 | 11,44 | 11,50 | 961.400 | | 2001-01-26 | 00:00:00 | 11,31 | 11,38 | 10,94 | 11,13 | 952.300 | | 2001-01-29 | 00:00:00 | 11,12 | 11,33 | 11,11 | 11,22 | 374.700 | | 2001-01-30 | 00:00:00 | 11,22 | 11,47 | 11,15 | 11,44 | 532.700 | | 2001-01-31 | 00:00:00 | 11,48 | 11,88 | 11,46 | 11,70 | 560.300 | | 2001-02-01 | 00:00:00 | 11,71 | 12,54 | 11,70 | 12,54 | 860.400 | | 2001-02-02 | 00:00:00 | 12,45 | 12,94 | 12,23 | 12,78 | 739.500 | | 2001-02-05 | 00:00:00 | 12,70 | 12,88 | 12,50 | 12,83 | 844.400 | | 2001-02-06 | 00:00:00 | 12,75 | 12,75 | 12,45 | 12,65 | 370.100 | | 2001-02-07 | 00:00:00 | 12,52 | 12,90 | 12,42 | 12,81 | 553.500 | | 2001-02-08 | 00:00:00 | 12,81 | 12,95 | 12,58 | 12,82 | 493.500 | | 2001-02-09 | 00:00:00 | 12,80 | 12,93 | 12,76 | 12,89 | 241.200 | | 2001-02-12 | 00:00:00 | 12,93 | 12,94 | 12,70 | 12,73 | 354.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
