(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 31,65 | 31,74 | 30,00 | 31,09 | 6.658.600 | | 2002-09-20 | 00:00:00 | 30,90 | 30,91 | 27,46 | 28,96 | 17.685.600 | | 2002-09-23 | 00:00:00 | 29,15 | 29,95 | 28,70 | 29,85 | 5.716.300 | | 2002-09-24 | 00:00:00 | 29,25 | 29,74 | 27,99 | 28,15 | 6.754.000 | | 2002-09-25 | 00:00:00 | 28,75 | 28,83 | 27,75 | 28,75 | 7.247.200 | | 2002-09-26 | 00:00:00 | 29,00 | 29,60 | 28,88 | 29,48 | 6.344.800 | | 2002-09-27 | 00:00:00 | 29,46 | 29,60 | 28,04 | 28,30 | 3.799.700 | | 2002-09-30 | 00:00:00 | 28,00 | 28,12 | 26,84 | 27,95 | 5.057.300 | | 2002-10-01 | 00:00:00 | 28,30 | 29,18 | 27,41 | 29,05 | 4.021.700 | | 2002-10-02 | 00:00:00 | 28,80 | 29,49 | 28,01 | 28,26 | 3.473.100 | | 2002-10-03 | 00:00:00 | 28,26 | 28,34 | 25,45 | 26,28 | 10.771.000 | | 2002-10-04 | 00:00:00 | 25,24 | 27,05 | 23,75 | 26,40 | 14.927.100 | | 2002-10-07 | 00:00:00 | 27,75 | 27,90 | 25,00 | 25,65 | 6.805.900 | | 2002-10-08 | 00:00:00 | 26,25 | 27,00 | 25,70 | 26,81 | 6.193.600 | | 2002-10-09 | 00:00:00 | 26,40 | 27,00 | 25,80 | 26,60 | 6.368.700 | | 2002-10-10 | 00:00:00 | 27,60 | 30,33 | 26,43 | 29,86 | 12.852.400 | | 2002-10-11 | 00:00:00 | 31,50 | 32,20 | 30,77 | 31,19 | 8.294.500 | | 2002-10-14 | 00:00:00 | 31,20 | 31,95 | 30,82 | 31,91 | 2.812.500 | | 2002-10-15 | 00:00:00 | 33,25 | 35,01 | 33,00 | 33,65 | 7.564.500 | | 2002-10-16 | 00:00:00 | 32,25 | 32,75 | 31,00 | 31,58 | 6.860.700 | | 2002-10-17 | 00:00:00 | 33,00 | 33,49 | 32,62 | 33,49 | 4.157.300 | | 2002-10-18 | 00:00:00 | 32,95 | 33,23 | 32,46 | 32,86 | 2.739.200 | | 2002-10-21 | 00:00:00 | 32,65 | 34,48 | 32,15 | 34,33 | 3.194.100 | | 2002-10-22 | 00:00:00 | 33,40 | 34,45 | 33,27 | 33,69 | 4.803.200 | | 2002-10-23 | 00:00:00 | 33,60 | 34,10 | 32,90 | 34,00 | 4.503.300 | | 2002-10-24 | 00:00:00 | 34,70 | 34,87 | 33,75 | 34,01 | 3.473.800 | | 2002-10-25 | 00:00:00 | 34,01 | 35,55 | 34,00 | 35,44 | 3.309.400 | | 2002-10-28 | 00:00:00 | 35,95 | 36,00 | 34,48 | 34,55 | 2.876.900 | | 2002-10-29 | 00:00:00 | 34,55 | 34,55 | 32,25 | 33,99 | 4.974.400 | | 2002-10-30 | 00:00:00 | 33,99 | 35,01 | 33,84 | 34,65 | 2.843.700 | | 2002-10-31 | 00:00:00 | 35,25 | 35,59 | 34,63 | 34,94 | 3.704.200 | | 2002-11-01 | 00:00:00 | 34,94 | 36,02 | 34,42 | 35,96 | 2.980.400 | | 2002-11-04 | 00:00:00 | 37,10 | 37,74 | 36,25 | 36,60 | 5.546.000 | | 2002-11-05 | 00:00:00 | 36,21 | 37,10 | 36,21 | 36,88 | 3.545.700 | | 2002-11-06 | 00:00:00 | 36,99 | 37,35 | 36,50 | 37,08 | 3.262.600 | | 2002-11-07 | 00:00:00 | 37,08 | 37,40 | 35,32 | 35,50 | 4.131.600 | | 2002-11-08 | 00:00:00 | 35,93 | 36,55 | 35,30 | 35,56 | 2.646.000 | | 2002-11-11 | 00:00:00 | 35,00 | 35,00 | 33,53 | 34,16 | 3.116.300 | | 2002-11-12 | 00:00:00 | 34,41 | 35,86 | 34,41 | 35,29 | 2.471.900 | | 2002-11-13 | 00:00:00 | 35,29 | 35,29 | 33,96 | 34,30 | 3.544.100 | | 2002-11-14 | 00:00:00 | 35,00 | 35,15 | 34,51 | 34,69 | 2.855.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
