(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 35,00 | 35,15 | 34,51 | 34,69 | 2.855.100 | | 2002-11-15 | 00:00:00 | 34,50 | 35,82 | 34,37 | 35,40 | 3.280.300 | | 2002-11-18 | 00:00:00 | 35,47 | 35,85 | 34,50 | 34,68 | 3.119.200 | | 2002-11-19 | 00:00:00 | 34,50 | 34,51 | 32,75 | 32,96 | 6.043.700 | | 2002-11-20 | 00:00:00 | 33,10 | 34,45 | 32,85 | 34,26 | 3.265.400 | | 2002-11-21 | 00:00:00 | 34,23 | 35,00 | 34,23 | 34,65 | 3.535.300 | | 2002-11-22 | 00:00:00 | 34,66 | 35,47 | 34,15 | 35,24 | 3.713.100 | | 2002-11-25 | 00:00:00 | 35,02 | 35,39 | 34,12 | 34,76 | 2.325.500 | | 2002-11-26 | 00:00:00 | 34,85 | 34,88 | 33,50 | 33,68 | 2.824.500 | | 2002-11-27 | 00:00:00 | 34,30 | 35,45 | 34,30 | 34,96 | 2.118.300 | | 2002-11-29 | 00:00:00 | 35,00 | 35,20 | 34,40 | 34,64 | 1.277.200 | | 2002-12-02 | 00:00:00 | 35,90 | 35,98 | 35,47 | 35,60 | 3.957.400 | | 2002-12-03 | 00:00:00 | 35,70 | 36,29 | 35,49 | 36,21 | 3.832.600 | | 2002-12-04 | 00:00:00 | 35,95 | 36,23 | 35,59 | 35,59 | 4.095.500 | | 2002-12-05 | 00:00:00 | 35,73 | 36,18 | 35,20 | 35,50 | 2.783.100 | | 2002-12-06 | 00:00:00 | 35,50 | 35,73 | 34,84 | 35,37 | 2.566.400 | | 2002-12-09 | 00:00:00 | 35,02 | 35,12 | 34,27 | 34,29 | 2.118.100 | | 2002-12-10 | 00:00:00 | 34,29 | 34,99 | 34,10 | 34,91 | 1.986.300 | | 2002-12-11 | 00:00:00 | 36,00 | 36,73 | 35,87 | 36,36 | 7.141.600 | | 2002-12-12 | 00:00:00 | 36,20 | 36,30 | 35,75 | 36,02 | 2.823.700 | | 2002-12-13 | 00:00:00 | 36,02 | 36,45 | 35,41 | 35,95 | 2.240.400 | | 2002-12-16 | 00:00:00 | 36,10 | 36,90 | 36,08 | 36,66 | 3.367.100 | | 2002-12-17 | 00:00:00 | 36,48 | 36,70 | 36,29 | 36,51 | 2.750.400 | | 2002-12-18 | 00:00:00 | 36,50 | 36,60 | 35,91 | 36,44 | 2.799.400 | | 2002-12-19 | 00:00:00 | 36,00 | 36,60 | 35,53 | 35,89 | 2.565.300 | | 2002-12-20 | 00:00:00 | 35,72 | 36,05 | 35,25 | 35,72 | 4.938.000 | | 2002-12-23 | 00:00:00 | 36,00 | 36,42 | 35,50 | 35,89 | 2.292.900 | | 2002-12-24 | 00:00:00 | 35,70 | 36,52 | 35,70 | 36,47 | 1.073.000 | | 2002-12-26 | 00:00:00 | 36,47 | 36,74 | 36,02 | 36,24 | 1.774.600 | | 2002-12-27 | 00:00:00 | 36,19 | 36,20 | 35,36 | 35,52 | 1.193.000 | | 2002-12-30 | 00:00:00 | 35,50 | 35,95 | 35,05 | 35,67 | 1.642.300 | | 2002-12-31 | 00:00:00 | 35,50 | 35,95 | 35,41 | 35,41 | 2.829.200 | | 2003-01-02 | 00:00:00 | 35,95 | 36,39 | 35,68 | 36,30 | 2.672.800 | | 2003-01-03 | 00:00:00 | 36,25 | 36,38 | 35,86 | 36,14 | 1.695.000 | | 2003-01-06 | 00:00:00 | 36,40 | 37,12 | 36,25 | 37,07 | 3.237.800 | | 2003-01-07 | 00:00:00 | 36,50 | 37,06 | 36,26 | 36,50 | 2.075.000 | | 2003-01-08 | 00:00:00 | 36,10 | 36,28 | 34,95 | 35,21 | 3.431.200 | | 2003-01-09 | 00:00:00 | 35,75 | 36,90 | 35,51 | 36,84 | 2.816.200 | | 2003-01-10 | 00:00:00 | 36,30 | 37,55 | 36,00 | 36,72 | 2.860.000 | | 2003-01-13 | 00:00:00 | 36,90 | 37,40 | 36,65 | 37,37 | 2.367.500 | | 2003-01-14 | 00:00:00 | 36,86 | 37,34 | 36,75 | 37,10 | 1.983.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
