(Login BolsaPT & Canal Forex) |
|
FRESENIUS MED CAR - [Ticker: FME.F] | | Última Trade | 83,101 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 23:04:00 | Price-Target 1 Ano | 0,000 | Variação | -0,278 (-0.333%) | Capitalização Bolsista | 0 | Bid / Ask | 83,049 x 100.000 - 83,339 x 100.000 | EPS | 0,00 | Abertura | 83,545 | PER | 0,00% | Máximo | 83,895 | Pagamento Dividendo | | Mínimo | 83,076 | Data Ex-Dividendo | | Fecho Anterior | 83,379 | Yield | | Volume | 1.345 | 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 FME.F de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-10-07 | 00:00:00 | 22,10 | 23,00 | 22,00 | 22,01 | 21.900 | 2002-10-08 | 00:00:00 | 22,70 | 23,00 | 22,50 | 22,60 | 23.900 | 2002-10-09 | 00:00:00 | 22,50 | 22,65 | 20,80 | 22,00 | 33.800 | 2002-10-10 | 00:00:00 | 21,00 | 22,50 | 21,00 | 21,85 | 25.100 | 2002-10-11 | 00:00:00 | 22,50 | 23,30 | 21,90 | 23,20 | 32.500 | 2002-10-14 | 00:00:00 | 23,30 | 25,50 | 23,25 | 24,60 | 44.300 | 2002-10-15 | 00:00:00 | 24,95 | 25,80 | 24,58 | 25,40 | 48.200 | 2002-10-16 | 00:00:00 | 26,10 | 26,60 | 25,45 | 25,45 | 46.600 | 2002-10-17 | 00:00:00 | 26,00 | 27,60 | 25,40 | 27,20 | 63.100 | 2002-10-18 | 00:00:00 | 27,75 | 29,17 | 26,80 | 28,90 | 70.300 | 2002-10-21 | 00:00:00 | 29,00 | 30,40 | 28,55 | 29,70 | 54.600 | 2002-10-22 | 00:00:00 | 29,70 | 30,88 | 29,50 | 29,95 | 57.400 | 2002-10-23 | 00:00:00 | 30,20 | 30,65 | 28,30 | 28,30 | 79.800 | 2002-10-24 | 00:00:00 | 29,15 | 29,25 | 27,50 | 28,10 | 35.300 | 2002-10-25 | 00:00:00 | 27,30 | 28,20 | 26,60 | 27,00 | 52.500 | 2002-10-28 | 00:00:00 | 29,25 | 30,20 | 28,85 | 30,00 | 66.100 | 2002-10-29 | 00:00:00 | 30,30 | 32,35 | 29,50 | 31,30 | 114.500 | 2002-10-30 | 00:00:00 | 32,10 | 32,40 | 31,50 | 32,00 | 72.900 | 2002-10-31 | 00:00:00 | 31,70 | 32,40 | 31,60 | 32,15 | 38.500 | 2002-11-01 | 00:00:00 | 32,00 | 32,10 | 29,25 | 30,05 | 57.000 | 2002-11-04 | 00:00:00 | 30,90 | 32,30 | 30,85 | 32,00 | 68.900 | 2002-11-05 | 00:00:00 | 31,80 | 33,44 | 31,50 | 32,90 | 47.800 | 2002-11-06 | 00:00:00 | 33,20 | 33,75 | 33,10 | 33,75 | 65.700 | 2002-11-07 | 00:00:00 | 33,85 | 35,45 | 33,40 | 34,20 | 81.000 | 2002-11-08 | 00:00:00 | 34,30 | 34,85 | 33,10 | 33,20 | 47.900 | 2002-11-11 | 00:00:00 | 33,15 | 33,50 | 32,10 | 32,10 | 30.800 | 2002-11-12 | 00:00:00 | 31,90 | 33,55 | 31,60 | 33,55 | 34.400 | 2002-11-13 | 00:00:00 | 33,60 | 33,60 | 32,90 | 33,10 | 10.500 | 2002-11-14 | 00:00:00 | 32,70 | 33,00 | 32,20 | 32,40 | 19.600 | 2002-11-15 | 00:00:00 | 32,60 | 33,10 | 32,40 | 32,50 | 28.800 | 2002-11-18 | 00:00:00 | 32,85 | 33,50 | 32,50 | 32,60 | 21.500 | 2002-11-19 | 00:00:00 | 32,60 | 33,85 | 32,30 | 33,75 | 15.400 | 2002-11-20 | 00:00:00 | 33,60 | 33,60 | 32,90 | 33,30 | 25.200 | 2002-11-21 | 00:00:00 | 33,50 | 34,00 | 33,20 | 33,60 | 21.900 | 2002-11-22 | 00:00:00 | 34,10 | 34,10 | 33,30 | 33,80 | 19.000 | 2002-11-25 | 00:00:00 | 33,80 | 35,30 | 33,80 | 34,90 | 37.800 | 2002-11-26 | 00:00:00 | 34,70 | 35,10 | 34,10 | 34,35 | 28.300 | 2002-11-27 | 00:00:00 | 34,50 | 35,10 | 34,00 | 34,50 | 25.300 | 2002-11-28 | 00:00:00 | 34,80 | 35,40 | 34,15 | 35,00 | 26.800 | 2002-11-29 | 00:00:00 | 43,20 | 45,60 | 42,05 | 45,25 | 378.700 | 2002-12-02 | 00:00:00 | 44,70 | 46,20 | 43,70 | 44,20 | 116.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|