(Login BolsaPT & Canal Forex) |
|
 Federal National - [Ticker: FNM] |     | | Última Trade | 2,630 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-03-17 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,190 (+1,080%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 2,626 | PER | 0,00% | | Máximo | 2,632 | Pagamento Dividendo | | | Mínimo | 2,626 | Data Ex-Dividendo | | | Fecho Anterior | 2,436 | Yield | | | Volume | 5.200 | 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 FNM de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 66,40 | 68,99 | 66,25 | 66,50 | 5.400.700 | | 2002-09-20 | 00:00:00 | 66,34 | 66,99 | 64,20 | 64,60 | 9.017.000 | | 2002-09-23 | 00:00:00 | 64,35 | 65,95 | 62,05 | 65,50 | 8.103.600 | | 2002-09-24 | 00:00:00 | 65,00 | 66,47 | 63,00 | 63,60 | 8.256.300 | | 2002-09-25 | 00:00:00 | 63,61 | 64,99 | 61,90 | 63,23 | 7.149.100 | | 2002-09-26 | 00:00:00 | 63,95 | 65,10 | 62,75 | 64,87 | 6.354.200 | | 2002-09-27 | 00:00:00 | 64,25 | 65,00 | 61,40 | 61,51 | 6.354.300 | | 2002-09-30 | 00:00:00 | 61,52 | 61,52 | 58,85 | 59,54 | 10.991.500 | | 2002-10-01 | 00:00:00 | 62,75 | 65,47 | 62,50 | 65,22 | 12.201.000 | | 2002-10-02 | 00:00:00 | 65,23 | 67,18 | 64,00 | 64,62 | 7.561.600 | | 2002-10-03 | 00:00:00 | 64,63 | 66,37 | 64,24 | 64,70 | 8.511.000 | | 2002-10-04 | 00:00:00 | 65,07 | 65,18 | 62,68 | 63,15 | 6.312.700 | | 2002-10-07 | 00:00:00 | 62,60 | 64,00 | 61,63 | 61,70 | 4.471.200 | | 2002-10-08 | 00:00:00 | 62,40 | 65,25 | 62,07 | 63,93 | 5.834.500 | | 2002-10-09 | 00:00:00 | 63,30 | 63,55 | 61,60 | 61,70 | 5.050.700 | | 2002-10-10 | 00:00:00 | 61,90 | 64,43 | 61,45 | 63,75 | 4.619.100 | | 2002-10-11 | 00:00:00 | 64,60 | 65,72 | 64,52 | 65,08 | 5.300.400 | | 2002-10-14 | 00:00:00 | 64,90 | 67,50 | 64,88 | 66,48 | 4.201.500 | | 2002-10-15 | 00:00:00 | 69,25 | 71,25 | 68,35 | 70,98 | 9.261.700 | | 2002-10-16 | 00:00:00 | 69,59 | 70,84 | 69,21 | 69,60 | 6.175.200 | | 2002-10-17 | 00:00:00 | 69,60 | 71,35 | 68,19 | 68,50 | 5.475.500 | | 2002-10-18 | 00:00:00 | 68,51 | 72,00 | 67,91 | 71,89 | 5.819.300 | | 2002-10-21 | 00:00:00 | 71,90 | 72,12 | 69,75 | 69,86 | 7.098.400 | | 2002-10-22 | 00:00:00 | 69,87 | 70,18 | 69,39 | 70,00 | 4.475.300 | | 2002-10-23 | 00:00:00 | 70,00 | 70,38 | 68,01 | 70,05 | 4.540.500 | | 2002-10-24 | 00:00:00 | 70,95 | 70,95 | 67,79 | 68,10 | 5.778.000 | | 2002-10-25 | 00:00:00 | 68,10 | 69,10 | 66,50 | 68,50 | 4.646.300 | | 2002-10-28 | 00:00:00 | 68,51 | 69,89 | 68,12 | 68,47 | 3.430.900 | | 2002-10-29 | 00:00:00 | 68,00 | 68,48 | 66,26 | 67,30 | 3.654.600 | | 2002-10-30 | 00:00:00 | 67,70 | 68,35 | 67,28 | 67,69 | 3.340.000 | | 2002-10-31 | 00:00:00 | 68,10 | 68,20 | 66,30 | 66,86 | 4.458.500 | | 2002-11-01 | 00:00:00 | 66,87 | 67,50 | 65,80 | 67,45 | 3.801.300 | | 2002-11-04 | 00:00:00 | 67,45 | 69,69 | 67,05 | 68,05 | 3.045.500 | | 2002-11-05 | 00:00:00 | 68,06 | 69,00 | 67,50 | 68,00 | 2.930.700 | | 2002-11-06 | 00:00:00 | 67,75 | 68,45 | 66,01 | 68,21 | 5.230.800 | | 2002-11-07 | 00:00:00 | 68,21 | 68,21 | 66,56 | 66,90 | 4.351.100 | | 2002-11-08 | 00:00:00 | 66,45 | 67,10 | 66,00 | 66,00 | 3.334.300 | | 2002-11-11 | 00:00:00 | 66,01 | 66,01 | 64,60 | 65,50 | 2.763.900 | | 2002-11-12 | 00:00:00 | 65,51 | 66,10 | 64,22 | 64,31 | 5.040.700 | | 2002-11-13 | 00:00:00 | 64,32 | 65,70 | 63,70 | 64,30 | 4.645.400 | | 2002-11-14 | 00:00:00 | 64,31 | 66,60 | 64,31 | 66,38 | 3.482.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
