(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 42,25 | 42,98 | 42,10 | 42,90 | 3.285.800 | | 2003-07-09 | 00:00:00 | 42,60 | 43,00 | 42,20 | 42,49 | 3.162.000 | | 2003-07-10 | 00:00:00 | 42,25 | 42,32 | 41,77 | 41,97 | 2.821.400 | | 2003-07-11 | 00:00:00 | 42,30 | 42,47 | 42,07 | 42,20 | 2.384.600 | | 2003-07-14 | 00:00:00 | 42,90 | 43,63 | 42,60 | 42,65 | 2.830.500 | | 2003-07-15 | 00:00:00 | 43,18 | 43,18 | 42,52 | 42,60 | 2.315.700 | | 2003-07-16 | 00:00:00 | 42,95 | 43,07 | 42,06 | 42,75 | 2.612.500 | | 2003-07-17 | 00:00:00 | 42,76 | 42,76 | 39,79 | 40,64 | 13.408.900 | | 2003-07-18 | 00:00:00 | 40,42 | 40,60 | 39,88 | 40,35 | 7.034.700 | | 2003-07-21 | 00:00:00 | 40,00 | 40,04 | 39,63 | 39,91 | 4.313.200 | | 2003-07-22 | 00:00:00 | 39,80 | 40,00 | 39,30 | 39,75 | 6.074.600 | | 2003-07-23 | 00:00:00 | 39,65 | 40,07 | 39,54 | 39,84 | 3.694.400 | | 2003-07-24 | 00:00:00 | 39,98 | 39,98 | 38,95 | 39,05 | 5.790.000 | | 2003-07-25 | 00:00:00 | 39,04 | 39,20 | 37,90 | 39,11 | 8.377.800 | | 2003-07-28 | 00:00:00 | 39,11 | 39,26 | 38,67 | 39,07 | 4.587.100 | | 2003-07-29 | 00:00:00 | 39,35 | 39,39 | 38,46 | 38,90 | 4.575.100 | | 2003-07-30 | 00:00:00 | 38,88 | 38,94 | 38,38 | 38,49 | 4.734.500 | | 2003-07-31 | 00:00:00 | 38,64 | 38,92 | 37,76 | 37,76 | 5.946.100 | | 2003-08-01 | 00:00:00 | 37,85 | 38,10 | 37,55 | 37,72 | 5.322.100 | | 2003-08-04 | 00:00:00 | 37,94 | 38,55 | 36,98 | 38,27 | 5.488.000 | | 2003-08-05 | 00:00:00 | 38,05 | 38,32 | 37,77 | 38,00 | 5.206.600 | | 2003-08-06 | 00:00:00 | 37,75 | 38,20 | 37,54 | 37,64 | 5.942.100 | | 2003-08-07 | 00:00:00 | 37,40 | 37,70 | 37,30 | 37,45 | 4.505.000 | | 2003-08-08 | 00:00:00 | 37,80 | 38,02 | 37,68 | 37,79 | 5.080.200 | | 2003-08-11 | 00:00:00 | 38,04 | 38,43 | 37,75 | 37,95 | 4.089.200 | | 2003-08-12 | 00:00:00 | 38,15 | 39,25 | 37,98 | 39,08 | 3.873.700 | | 2003-08-13 | 00:00:00 | 39,08 | 39,77 | 38,69 | 39,00 | 3.206.700 | | 2003-08-14 | 00:00:00 | 39,28 | 39,62 | 39,05 | 39,58 | 2.938.300 | | 2003-08-15 | 00:00:00 | 39,75 | 40,15 | 39,58 | 40,03 | 2.770.100 | | 2003-08-18 | 00:00:00 | 40,03 | 40,13 | 39,76 | 39,95 | 2.712.600 | | 2003-08-19 | 00:00:00 | 40,05 | 40,13 | 39,00 | 39,17 | 4.168.200 | | 2003-08-20 | 00:00:00 | 39,05 | 39,42 | 38,70 | 39,06 | 6.786.500 | | 2003-08-21 | 00:00:00 | 39,00 | 39,18 | 38,05 | 38,10 | 6.267.300 | | 2003-08-22 | 00:00:00 | 38,35 | 38,49 | 38,05 | 38,35 | 4.656.300 | | 2003-08-25 | 00:00:00 | 38,35 | 38,56 | 38,18 | 38,38 | 2.549.900 | | 2003-08-26 | 00:00:00 | 38,13 | 38,28 | 37,59 | 38,21 | 4.016.400 | | 2003-08-27 | 00:00:00 | 38,00 | 38,60 | 37,85 | 38,54 | 3.824.500 | | 2003-08-28 | 00:00:00 | 38,64 | 39,10 | 38,26 | 38,60 | 4.799.000 | | 2003-08-29 | 00:00:00 | 38,47 | 38,68 | 38,23 | 38,40 | 3.531.100 | | 2003-09-02 | 00:00:00 | 39,00 | 40,21 | 38,58 | 39,85 | 8.174.000 | | 2003-09-03 | 00:00:00 | 40,18 | 41,03 | 40,11 | 41,01 | 7.016.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
