(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-01-14 | 00:00:00 | 36,86 | 37,34 | 36,75 | 37,10 | 1.983.500 | 2003-01-15 | 00:00:00 | 37,11 | 37,11 | 36,05 | 36,23 | 2.703.500 | 2003-01-16 | 00:00:00 | 36,55 | 37,20 | 36,40 | 36,68 | 2.495.800 | 2003-01-17 | 00:00:00 | 36,68 | 36,68 | 36,05 | 36,05 | 2.243.800 | 2003-01-21 | 00:00:00 | 36,40 | 36,67 | 35,42 | 35,50 | 2.817.000 | 2003-01-22 | 00:00:00 | 35,05 | 35,25 | 33,48 | 33,80 | 6.127.500 | 2003-01-23 | 00:00:00 | 35,50 | 35,75 | 34,50 | 35,55 | 5.066.300 | 2003-01-24 | 00:00:00 | 35,73 | 35,74 | 35,11 | 35,70 | 4.140.300 | 2003-01-27 | 00:00:00 | 35,16 | 35,30 | 34,20 | 34,47 | 2.674.800 | 2003-01-28 | 00:00:00 | 34,70 | 35,92 | 34,61 | 35,92 | 3.277.500 | 2003-01-29 | 00:00:00 | 35,62 | 35,62 | 34,68 | 35,25 | 3.308.000 | 2003-01-30 | 00:00:00 | 35,05 | 35,48 | 33,30 | 33,80 | 3.686.700 | 2003-01-31 | 00:00:00 | 33,35 | 34,50 | 33,18 | 34,40 | 3.819.800 | 2003-02-03 | 00:00:00 | 34,20 | 34,79 | 33,64 | 34,68 | 2.375.300 | 2003-02-04 | 00:00:00 | 34,68 | 34,68 | 33,31 | 33,87 | 3.247.400 | 2003-02-05 | 00:00:00 | 33,87 | 34,75 | 33,86 | 33,90 | 2.983.600 | 2003-02-06 | 00:00:00 | 33,65 | 34,12 | 33,25 | 33,76 | 2.192.500 | 2003-02-07 | 00:00:00 | 33,60 | 34,10 | 33,29 | 33,84 | 3.630.000 | 2003-02-10 | 00:00:00 | 33,85 | 34,15 | 33,05 | 33,83 | 2.157.600 | 2003-02-11 | 00:00:00 | 33,82 | 33,96 | 33,15 | 33,23 | 2.834.200 | 2003-02-12 | 00:00:00 | 33,35 | 33,45 | 32,45 | 32,58 | 3.271.600 | 2003-02-13 | 00:00:00 | 32,80 | 32,89 | 31,57 | 32,43 | 4.120.900 | 2003-02-14 | 00:00:00 | 32,43 | 33,67 | 32,43 | 33,67 | 2.456.100 | 2003-02-18 | 00:00:00 | 33,67 | 34,39 | 33,51 | 34,29 | 2.516.700 | 2003-02-19 | 00:00:00 | 34,29 | 34,95 | 34,27 | 34,57 | 2.996.100 | 2003-02-20 | 00:00:00 | 34,57 | 35,07 | 34,40 | 34,46 | 2.624.600 | 2003-02-21 | 00:00:00 | 34,97 | 35,81 | 34,87 | 35,30 | 3.161.300 | 2003-02-24 | 00:00:00 | 35,31 | 35,35 | 34,53 | 34,57 | 2.830.700 | 2003-02-25 | 00:00:00 | 34,57 | 34,91 | 33,49 | 34,59 | 2.827.500 | 2003-02-26 | 00:00:00 | 34,45 | 34,90 | 33,80 | 33,80 | 2.639.100 | 2003-02-27 | 00:00:00 | 33,95 | 34,98 | 33,95 | 34,65 | 2.450.600 | 2003-02-28 | 00:00:00 | 34,74 | 35,05 | 34,55 | 34,65 | 2.910.400 | 2003-03-03 | 00:00:00 | 34,20 | 34,53 | 33,60 | 33,68 | 4.641.600 | 2003-03-04 | 00:00:00 | 33,65 | 33,85 | 33,25 | 33,65 | 3.283.400 | 2003-03-05 | 00:00:00 | 33,78 | 34,00 | 33,45 | 33,82 | 2.641.300 | 2003-03-06 | 00:00:00 | 33,85 | 34,08 | 33,51 | 33,76 | 2.945.100 | 2003-03-07 | 00:00:00 | 33,51 | 33,95 | 33,11 | 33,83 | 2.143.200 | 2003-03-10 | 00:00:00 | 33,15 | 33,40 | 32,17 | 32,24 | 4.086.100 | 2003-03-11 | 00:00:00 | 31,96 | 33,01 | 31,19 | 31,34 | 4.196.600 | 2003-03-12 | 00:00:00 | 30,90 | 31,90 | 30,90 | 31,80 | 4.700.700 | 2003-03-13 | 00:00:00 | 32,75 | 33,26 | 32,04 | 33,26 | 3.670.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|