(Login BolsaPT & Canal Forex) |
|
 FNX MNG CO INC - [Ticker: FNX.TO] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 FNX.TO de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-03-18 | 00:00:00 | 3,10 | 3,10 | 2,80 | 2,90 | 43.400 | | 2002-03-19 | 00:00:00 | 2,85 | 3,14 | 2,85 | 3,13 | 28.600 | | 2002-03-20 | 00:00:00 | 3,05 | 3,05 | 2,84 | 3,05 | 30.400 | | 2002-03-21 | 00:00:00 | 2,99 | 3,03 | 2,90 | 2,90 | 21.100 | | 2002-03-22 | 00:00:00 | 2,90 | 2,96 | 2,89 | 2,96 | 16.200 | | 2002-03-25 | 00:00:00 | 2,96 | 2,96 | 2,85 | 2,86 | 13.900 | | 2002-03-26 | 00:00:00 | 2,90 | 2,90 | 2,76 | 2,85 | 36.100 | | 2002-03-27 | 00:00:00 | 2,77 | 2,95 | 2,77 | 2,95 | 51.600 | | 2002-03-28 | 00:00:00 | 2,95 | 3,03 | 2,95 | 3,03 | 72.500 | | 2002-04-01 | 00:00:00 | 3,00 | 3,03 | 3,00 | 3,00 | 27.500 | | 2002-04-02 | 00:00:00 | 2,93 | 3,14 | 2,93 | 3,08 | 68.100 | | 2002-04-03 | 00:00:00 | 3,03 | 3,05 | 3,00 | 3,00 | 19.100 | | 2002-04-04 | 00:00:00 | 3,08 | 3,08 | 2,95 | 3,02 | 102.100 | | 2002-04-05 | 00:00:00 | 2,91 | 2,96 | 2,90 | 2,90 | 52.100 | | 2002-04-08 | 00:00:00 | 2,92 | 2,95 | 2,81 | 2,95 | 31.500 | | 2002-04-09 | 00:00:00 | 2,94 | 2,95 | 2,85 | 2,90 | 13.000 | | 2002-04-10 | 00:00:00 | 2,88 | 2,88 | 2,83 | 2,85 | 12.200 | | 2002-04-11 | 00:00:00 | 2,82 | 2,82 | 2,75 | 2,75 | 17.700 | | 2002-04-12 | 00:00:00 | 2,76 | 2,85 | 2,76 | 2,80 | 35.000 | | 2002-04-15 | 00:00:00 | 2,75 | 2,85 | 2,71 | 2,85 | 28.000 | | 2002-04-16 | 00:00:00 | 2,80 | 2,80 | 2,75 | 2,75 | 25.500 | | 2002-04-17 | 00:00:00 | 2,75 | 2,90 | 2,75 | 2,85 | 132.900 | | 2002-04-18 | 00:00:00 | 2,76 | 2,76 | 2,68 | 2,74 | 74.900 | | 2002-04-19 | 00:00:00 | 2,70 | 2,70 | 2,65 | 2,65 | 18.300 | | 2002-04-22 | 00:00:00 | 2,70 | 2,71 | 2,60 | 2,60 | 25.200 | | 2002-04-23 | 00:00:00 | 2,60 | 2,60 | 2,10 | 2,33 | 258.800 | | 2002-04-24 | 00:00:00 | 2,39 | 2,44 | 2,25 | 2,35 | 166.300 | | 2002-04-25 | 00:00:00 | 2,35 | 2,57 | 2,35 | 2,50 | 133.600 | | 2002-04-26 | 00:00:00 | 2,45 | 2,70 | 2,45 | 2,65 | 294.400 | | 2002-04-29 | 00:00:00 | 2,56 | 2,65 | 2,55 | 2,55 | 96.500 | | 2002-04-30 | 00:00:00 | 2,50 | 2,58 | 2,50 | 2,58 | 124.800 | | 2002-05-01 | 00:00:00 | 2,51 | 2,51 | 2,40 | 2,50 | 169.100 | | 2002-05-02 | 00:00:00 | 2,60 | 2,60 | 2,53 | 2,57 | 17.400 | | 2002-05-03 | 00:00:00 | 2,55 | 2,63 | 2,51 | 2,63 | 20.000 | | 2002-05-06 | 00:00:00 | 2,64 | 2,70 | 2,64 | 2,70 | 50.600 | | 2002-05-07 | 00:00:00 | 2,75 | 2,85 | 2,70 | 2,77 | 102.600 | | 2002-05-08 | 00:00:00 | 2,70 | 3,09 | 2,70 | 2,97 | 967.600 | | 2002-05-09 | 00:00:00 | 3,04 | 3,65 | 3,00 | 3,35 | 492.500 | | 2002-05-10 | 00:00:00 | 3,35 | 3,49 | 3,28 | 3,46 | 268.700 | | 2002-05-13 | 00:00:00 | 3,46 | 3,60 | 3,32 | 3,40 | 148.000 | | 2002-05-14 | 00:00:00 | 3,30 | 3,45 | 3,27 | 3,40 | 124.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
