(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-09 | 00:00:00 | 23,64 | 23,98 | 23,57 | 23,79 | 4.658.774 | | 2018-10-10 | 00:00:00 | 23,78 | 23,90 | 22,53 | 22,53 | 11.993.859 | | 2018-10-11 | 00:00:00 | 22,38 | 22,75 | 22,15 | 22,35 | 8.006.839 | | 2018-10-12 | 00:00:00 | 22,88 | 23,38 | 22,69 | 23,16 | 7.134.287 | | 2018-10-15 | 00:00:00 | 23,14 | 23,41 | 22,95 | 23,05 | 4.429.149 | | 2018-10-16 | 00:00:00 | 23,29 | 23,77 | 23,23 | 23,76 | 5.960.194 | | 2018-10-17 | 00:00:00 | 23,94 | 24,06 | 23,63 | 23,90 | 6.084.641 | | 2018-10-18 | 00:00:00 | 23,69 | 23,88 | 23,22 | 23,48 | 4.154.875 | | 2018-10-19 | 00:00:00 | 23,57 | 23,80 | 23,26 | 23,41 | 3.478.564 | | 2018-10-22 | 00:00:00 | 23,51 | 23,56 | 23,03 | 23,03 | 4.993.358 | | 2018-10-23 | 00:00:00 | 22,58 | 22,86 | 22,06 | 22,73 | 7.820.640 | | 2018-10-24 | 00:00:00 | 22,78 | 22,79 | 21,47 | 21,52 | 9.010.303 | | 2018-10-25 | 00:00:00 | 21,75 | 22,31 | 21,63 | 22,14 | 9.090.336 | | 2018-10-26 | 00:00:00 | 21,73 | 21,80 | 21,20 | 21,60 | 27.832.544 | | 2018-10-29 | 00:00:00 | 19,33 | 19,78 | 17,75 | 18,01 | 49.491.134 | | 2018-10-30 | 00:00:00 | 17,93 | 18,22 | 17,49 | 17,84 | 26.477.885 | | 2018-10-31 | 00:00:00 | 18,10 | 19,12 | 18,10 | 18,74 | 20.993.252 | | 2018-11-01 | 00:00:00 | 18,85 | 18,97 | 18,57 | 18,82 | 6.058.271 | | 2018-11-02 | 00:00:00 | 19,00 | 19,32 | 18,44 | 18,75 | 10.997.399 | | 2018-11-05 | 00:00:00 | 18,60 | 18,85 | 18,18 | 18,40 | 13.374.124 | | 2018-11-06 | 00:00:00 | 18,44 | 18,85 | 18,43 | 18,73 | 13.360.369 | | 2018-11-07 | 00:00:00 | 18,98 | 19,66 | 18,95 | 19,60 | 12.845.063 | | 2018-11-08 | 00:00:00 | 19,45 | 19,53 | 19,10 | 19,12 | 6.298.230 | | 2018-11-09 | 00:00:00 | 18,90 | 19,00 | 18,42 | 18,65 | 4.390.497 | | 2018-11-12 | 00:00:00 | 18,44 | 18,64 | 17,77 | 17,93 | 11.112.181 | | 2018-11-13 | 00:00:00 | 18,00 | 18,31 | 17,85 | 18,00 | 9.681.992 | | 2018-11-14 | 00:00:00 | 18,23 | 18,27 | 17,66 | 17,82 | 9.638.954 | | 2018-11-15 | 00:00:00 | 18,06 | 18,30 | 17,72 | 18,27 | 11.873.852 | | 2018-11-16 | 00:00:00 | 18,11 | 18,29 | 17,62 | 17,82 | 9.784.638 | | 2018-11-19 | 00:00:00 | 17,70 | 17,89 | 16,87 | 16,92 | 14.307.528 | | 2018-11-20 | 00:00:00 | 16,15 | 17,24 | 15,98 | 16,78 | 12.793.822 | | 2018-11-21 | 00:00:00 | 17,05 | 17,81 | 17,00 | 17,46 | 14.485.702 | | 2018-11-23 | 00:00:00 | 17,30 | 17,56 | 17,21 | 17,45 | 2.817.913 | | 2018-11-26 | 00:00:00 | 17,72 | 17,98 | 17,59 | 17,89 | 7.450.201 | | 2018-11-27 | 00:00:00 | 17,77 | 18,10 | 17,60 | 17,99 | 6.950.524 | | 2018-11-28 | 00:00:00 | 18,17 | 19,15 | 18,13 | 19,11 | 15.282.231 | | 2018-11-29 | 00:00:00 | 19,00 | 19,27 | 18,89 | 18,97 | 11.188.057 | | 2018-11-30 | 00:00:00 | 18,92 | 19,21 | 18,62 | 19,08 | 10.004.790 | | 2018-12-03 | 00:00:00 | 19,54 | 19,78 | 19,46 | 19,47 | 1.128.671 | | | << < 61 62 > >> |
|
