(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 | | 2002-11-14 | 00:00:00 | 64,31 | 66,60 | 64,31 | 66,38 | 3.482.800 | | 2002-11-15 | 00:00:00 | 66,39 | 66,40 | 64,51 | 64,55 | 4.709.400 | | 2002-11-18 | 00:00:00 | 64,60 | 64,73 | 61,65 | 63,00 | 6.684.800 | | 2002-11-19 | 00:00:00 | 62,55 | 62,89 | 62,20 | 62,65 | 5.406.600 | | 2002-11-20 | 00:00:00 | 62,60 | 64,00 | 62,36 | 63,15 | 4.520.900 | | 2002-11-21 | 00:00:00 | 63,15 | 65,37 | 63,10 | 65,10 | 4.333.900 | | 2002-11-22 | 00:00:00 | 65,10 | 65,61 | 64,10 | 64,85 | 4.062.000 | | 2002-11-25 | 00:00:00 | 64,85 | 64,90 | 63,01 | 63,48 | 4.461.700 | | 2002-11-26 | 00:00:00 | 63,49 | 63,49 | 61,91 | 62,00 | 5.246.000 | | 2002-11-27 | 00:00:00 | 62,45 | 64,19 | 62,14 | 63,56 | 5.289.900 | | 2002-11-29 | 00:00:00 | 64,16 | 64,16 | 62,95 | 63,05 | 1.497.000 | | 2002-12-02 | 00:00:00 | 64,10 | 64,95 | 63,61 | 63,61 | 4.559.800 | | 2002-12-03 | 00:00:00 | 63,61 | 64,75 | 63,55 | 64,10 | 3.208.500 | | 2002-12-04 | 00:00:00 | 64,10 | 64,83 | 63,85 | 64,05 | 3.595.900 | | 2002-12-05 | 00:00:00 | 64,05 | 64,05 | 63,14 | 63,20 | 2.946.000 | | 2002-12-06 | 00:00:00 | 63,21 | 64,09 | 62,45 | 63,82 | 3.187.300 | | 2002-12-09 | 00:00:00 | 63,66 | 64,40 | 63,42 | 63,84 | 3.027.700 | | 2002-12-10 | 00:00:00 | 63,60 | 65,13 | 63,40 | 65,09 | 3.782.000 | | 2002-12-11 | 00:00:00 | 64,30 | 66,00 | 64,30 | 65,62 | 3.468.700 | | 2002-12-12 | 00:00:00 | 65,95 | 66,08 | 65,06 | 65,30 | 2.655.800 | | 2002-12-13 | 00:00:00 | 65,85 | 66,90 | 65,82 | 66,61 | 4.398.900 | | 2002-12-16 | 00:00:00 | 66,86 | 67,99 | 66,53 | 67,53 | 3.922.200 | | 2002-12-17 | 00:00:00 | 67,50 | 68,71 | 67,40 | 68,10 | 3.173.000 | | 2002-12-18 | 00:00:00 | 68,00 | 68,20 | 67,05 | 67,56 | 2.989.900 | | 2002-12-19 | 00:00:00 | 67,96 | 68,60 | 67,00 | 67,52 | 3.339.900 | | 2002-12-20 | 00:00:00 | 68,47 | 68,73 | 66,49 | 66,70 | 4.947.500 | | 2002-12-23 | 00:00:00 | 66,90 | 67,50 | 65,72 | 66,42 | 2.810.500 | | 2002-12-24 | 00:00:00 | 65,92 | 66,48 | 65,91 | 66,34 | 872.900 | | 2002-12-26 | 00:00:00 | 66,40 | 67,30 | 65,95 | 66,49 | 1.790.200 | | 2002-12-27 | 00:00:00 | 66,35 | 66,44 | 64,72 | 65,20 | 1.956.000 | | 2002-12-30 | 00:00:00 | 65,19 | 65,35 | 64,20 | 65,04 | 3.289.700 | | 2002-12-31 | 00:00:00 | 65,19 | 65,19 | 63,78 | 64,33 | 2.879.600 | | 2003-01-02 | 00:00:00 | 64,95 | 66,63 | 64,91 | 66,53 | 3.558.400 | | 2003-01-03 | 00:00:00 | 66,90 | 67,85 | 66,81 | 67,83 | 3.334.100 | | 2003-01-06 | 00:00:00 | 68,00 | 69,60 | 67,77 | 69,18 | 3.866.800 | | 2003-01-07 | 00:00:00 | 69,00 | 69,10 | 68,15 | 68,20 | 2.391.900 | | 2003-01-08 | 00:00:00 | 68,20 | 69,12 | 67,90 | 68,52 | 2.498.000 | | 2003-01-09 | 00:00:00 | 68,92 | 69,00 | 67,80 | 68,20 | 3.406.500 | | 2003-01-10 | 00:00:00 | 68,21 | 68,90 | 67,73 | 68,65 | 3.831.700 | | 2003-01-13 | 00:00:00 | 69,39 | 70,40 | 69,10 | 70,00 | 4.137.600 | | 2003-01-14 | 00:00:00 | 69,80 | 70,05 | 68,86 | 70,05 | 6.408.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
