(Login BolsaPT & Canal Forex) |
|
 FDC - [Ticker: FDC] |     | | Última Trade | 19,470 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,390 (+1,020%) | Capitalização Bolsista | 0 | | Bid / Ask | 17,330 x 3.900 - 17,340 x 2.900 | EPS | 0,00 | | Abertura | 19,540 | PER | 0,00% | | Máximo | 19,780 | Pagamento Dividendo | | | Mínimo | 19,460 | Data Ex-Dividendo | | | Fecho Anterior | 19,080 | Yield | | | Volume | 1.128.671 | 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 FDC de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 31,00 | 34,60 | 31,00 | 34,45 | 4.149.300 | | 2002-07-25 | 00:00:00 | 34,65 | 35,00 | 33,30 | 33,73 | 3.398.700 | | 2002-07-26 | 00:00:00 | 34,48 | 34,50 | 33,30 | 33,50 | 3.930.200 | | 2002-07-29 | 00:00:00 | 34,72 | 36,25 | 34,50 | 35,96 | 3.720.800 | | 2002-07-30 | 00:00:00 | 35,97 | 37,25 | 35,29 | 36,74 | 3.702.700 | | 2002-07-31 | 00:00:00 | 36,74 | 36,74 | 32,49 | 34,95 | 8.185.400 | | 2002-08-01 | 00:00:00 | 34,70 | 34,90 | 33,00 | 33,21 | 3.867.600 | | 2002-08-02 | 00:00:00 | 33,60 | 33,65 | 32,25 | 32,75 | 2.650.400 | | 2002-08-05 | 00:00:00 | 32,25 | 32,92 | 31,78 | 31,85 | 2.937.100 | | 2002-08-06 | 00:00:00 | 31,95 | 33,55 | 31,95 | 32,42 | 3.587.700 | | 2002-08-07 | 00:00:00 | 33,20 | 34,01 | 32,76 | 34,00 | 2.398.300 | | 2002-08-08 | 00:00:00 | 34,04 | 35,24 | 32,80 | 34,95 | 4.257.700 | | 2002-08-09 | 00:00:00 | 34,85 | 34,88 | 33,92 | 34,22 | 3.050.700 | | 2002-08-12 | 00:00:00 | 34,37 | 34,42 | 33,63 | 34,05 | 2.800.500 | | 2002-08-13 | 00:00:00 | 34,05 | 34,58 | 33,30 | 33,30 | 3.182.200 | | 2002-08-14 | 00:00:00 | 33,31 | 35,15 | 33,00 | 35,15 | 2.909.700 | | 2002-08-15 | 00:00:00 | 35,35 | 37,49 | 35,31 | 36,60 | 4.296.200 | | 2002-08-16 | 00:00:00 | 36,50 | 37,49 | 36,37 | 37,35 | 2.319.000 | | 2002-08-19 | 00:00:00 | 37,00 | 38,45 | 37,00 | 38,00 | 3.217.700 | | 2002-08-20 | 00:00:00 | 38,00 | 38,00 | 36,77 | 37,55 | 3.054.200 | | 2002-08-21 | 00:00:00 | 37,80 | 38,15 | 36,70 | 37,60 | 2.118.000 | | 2002-08-22 | 00:00:00 | 37,85 | 38,33 | 37,41 | 37,85 | 2.351.800 | | 2002-08-23 | 00:00:00 | 37,87 | 37,87 | 36,65 | 37,08 | 2.140.800 | | 2002-08-26 | 00:00:00 | 37,75 | 38,38 | 37,28 | 38,00 | 1.796.200 | | 2002-08-27 | 00:00:00 | 38,90 | 39,24 | 36,88 | 37,09 | 2.456.400 | | 2002-08-28 | 00:00:00 | 36,65 | 36,70 | 35,54 | 35,92 | 2.585.800 | | 2002-08-29 | 00:00:00 | 34,75 | 34,80 | 33,35 | 34,08 | 7.553.500 | | 2002-08-30 | 00:00:00 | 34,30 | 35,79 | 34,20 | 34,75 | 3.015.700 | | 2002-09-03 | 00:00:00 | 34,75 | 34,75 | 33,54 | 33,55 | 3.084.100 | | 2002-09-04 | 00:00:00 | 33,52 | 34,19 | 33,02 | 34,00 | 2.252.900 | | 2002-09-05 | 00:00:00 | 32,20 | 33,61 | 31,46 | 33,30 | 7.268.100 | | 2002-09-06 | 00:00:00 | 33,31 | 34,20 | 33,20 | 34,06 | 3.481.800 | | 2002-09-09 | 00:00:00 | 34,00 | 34,42 | 33,14 | 34,00 | 2.572.900 | | 2002-09-10 | 00:00:00 | 34,01 | 34,54 | 33,80 | 34,49 | 4.176.400 | | 2002-09-11 | 00:00:00 | 34,74 | 35,30 | 34,49 | 34,64 | 2.292.800 | | 2002-09-12 | 00:00:00 | 34,40 | 34,40 | 33,49 | 33,50 | 2.814.700 | | 2002-09-13 | 00:00:00 | 33,46 | 34,10 | 33,05 | 33,98 | 2.060.500 | | 2002-09-16 | 00:00:00 | 33,98 | 34,92 | 33,50 | 34,64 | 2.634.000 | | 2002-09-17 | 00:00:00 | 35,40 | 35,40 | 34,30 | 34,38 | 3.924.200 | | 2002-09-18 | 00:00:00 | 33,55 | 33,85 | 32,00 | 32,53 | 5.982.200 | | 2002-09-19 | 00:00:00 | 31,65 | 31,74 | 30,00 | 31,09 | 6.658.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
