(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 | | 2003-09-03 | 00:00:00 | 40,18 | 41,03 | 40,11 | 41,01 | 7.016.000 | | 2003-09-04 | 00:00:00 | 41,00 | 41,36 | 40,77 | 41,00 | 4.686.500 | | 2003-09-05 | 00:00:00 | 40,75 | 41,20 | 40,50 | 40,80 | 3.731.100 | | 2003-09-08 | 00:00:00 | 41,05 | 41,80 | 41,02 | 41,25 | 3.364.100 | | 2003-09-09 | 00:00:00 | 40,92 | 41,62 | 40,90 | 41,37 | 3.436.200 | | 2003-09-10 | 00:00:00 | 41,18 | 41,76 | 40,22 | 40,39 | 4.586.100 | | 2003-09-11 | 00:00:00 | 40,50 | 40,73 | 40,16 | 40,62 | 3.343.000 | | 2003-09-12 | 00:00:00 | 40,70 | 40,80 | 40,20 | 40,37 | 3.700.300 | | 2003-09-15 | 00:00:00 | 40,46 | 40,85 | 40,36 | 40,45 | 4.239.600 | | 2003-09-16 | 00:00:00 | 40,50 | 41,51 | 40,50 | 41,33 | 4.608.100 | | 2003-09-17 | 00:00:00 | 41,30 | 41,50 | 40,95 | 41,08 | 6.133.800 | | 2003-09-18 | 00:00:00 | 41,08 | 41,70 | 40,62 | 41,57 | 5.082.900 | | 2003-09-19 | 00:00:00 | 41,82 | 43,00 | 41,65 | 42,53 | 8.018.000 | | 2003-09-22 | 00:00:00 | 42,28 | 42,48 | 41,90 | 42,35 | 4.084.600 | | 2003-09-23 | 00:00:00 | 42,35 | 43,26 | 42,10 | 43,02 | 8.349.700 | | 2003-09-24 | 00:00:00 | 42,95 | 42,96 | 41,45 | 41,54 | 6.195.700 | | 2003-09-25 | 00:00:00 | 41,50 | 41,72 | 40,43 | 40,55 | 5.029.500 | | 2003-09-26 | 00:00:00 | 40,56 | 40,56 | 39,64 | 39,80 | 6.933.800 | | 2003-09-29 | 00:00:00 | 40,00 | 40,50 | 39,80 | 40,00 | 3.885.100 | | 2003-09-30 | 00:00:00 | 40,00 | 40,10 | 39,40 | 39,96 | 3.891.400 | | 2003-10-01 | 00:00:00 | 40,06 | 41,00 | 40,06 | 40,93 | 4.078.800 | | 2003-10-02 | 00:00:00 | 40,93 | 40,93 | 40,10 | 40,25 | 4.679.900 | | 2003-10-03 | 00:00:00 | 41,00 | 41,60 | 40,79 | 41,01 | 5.654.100 | | 2003-10-06 | 00:00:00 | 40,65 | 40,99 | 40,55 | 40,86 | 2.581.000 | | 2003-10-07 | 00:00:00 | 40,62 | 41,45 | 40,51 | 41,03 | 3.666.400 | | 2003-10-08 | 00:00:00 | 41,00 | 41,02 | 39,84 | 39,95 | 6.032.700 | | 2003-10-09 | 00:00:00 | 40,23 | 40,28 | 39,22 | 39,35 | 6.308.200 | | 2003-10-10 | 00:00:00 | 39,44 | 39,75 | 38,90 | 39,49 | 4.546.600 | | 2003-10-13 | 00:00:00 | 39,98 | 40,00 | 39,63 | 39,86 | 4.423.100 | | 2003-10-14 | 00:00:00 | 38,26 | 39,70 | 37,05 | 37,20 | 22.955.400 | | 2003-10-15 | 00:00:00 | 37,48 | 38,04 | 37,45 | 37,69 | 11.616.500 | | 2003-10-16 | 00:00:00 | 37,55 | 37,69 | 36,85 | 37,15 | 10.039.300 | | 2003-10-17 | 00:00:00 | 37,15 | 37,56 | 36,19 | 36,43 | 12.200.200 | | 2003-10-20 | 00:00:00 | 36,93 | 36,98 | 36,32 | 36,45 | 10.562.800 | | 2003-10-21 | 00:00:00 | 36,50 | 36,70 | 36,00 | 36,31 | 12.913.200 | | 2003-10-22 | 00:00:00 | 36,31 | 36,31 | 35,68 | 35,85 | 7.464.700 | | 2003-10-23 | 00:00:00 | 35,90 | 37,70 | 35,76 | 37,49 | 21.086.500 | | 2003-10-24 | 00:00:00 | 36,95 | 37,09 | 36,35 | 36,38 | 17.521.900 | | 2003-10-27 | 00:00:00 | 36,50 | 36,50 | 35,18 | 35,21 | 15.911.000 | | 2003-10-28 | 00:00:00 | 35,80 | 35,98 | 35,57 | 35,90 | 10.048.100 | | 2003-10-29 | 00:00:00 | 35,85 | 35,95 | 35,52 | 35,60 | 6.866.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
