(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-05 | 00:00:00 | 5,60 | 5,85 | 5,60 | 5,85 | 315.000 | | 2002-11-06 | 00:00:00 | 5,85 | 6,15 | 5,75 | 6,15 | 145.700 | | 2002-11-07 | 00:00:00 | 6,10 | 6,10 | 5,75 | 5,90 | 58.100 | | 2002-11-08 | 00:00:00 | 5,95 | 6,05 | 5,83 | 5,85 | 48.900 | | 2002-11-11 | 00:00:00 | 5,75 | 5,75 | 5,65 | 5,75 | 173 | | 2002-11-12 | 00:00:00 | 5,70 | 5,80 | 5,40 | 5,65 | 43.400 | | 2002-11-13 | 00:00:00 | 5,65 | 5,84 | 5,36 | 5,84 | 39.800 | | 2002-11-14 | 00:00:00 | 5,60 | 5,80 | 5,60 | 5,80 | 12.600 | | 2002-11-15 | 00:00:00 | 5,85 | 5,95 | 5,60 | 5,95 | 24.900 | | 2002-11-18 | 00:00:00 | 5,90 | 5,90 | 5,45 | 5,75 | 81.500 | | 2002-11-19 | 00:00:00 | 5,70 | 5,80 | 5,60 | 5,80 | 117.600 | | 2002-11-20 | 00:00:00 | 5,60 | 5,79 | 5,60 | 5,79 | 10.300 | | 2002-11-21 | 00:00:00 | 5,60 | 5,90 | 5,60 | 5,85 | 93.200 | | 2002-11-22 | 00:00:00 | 5,85 | 5,89 | 5,85 | 5,89 | 17.100 | | 2002-11-25 | 00:00:00 | 5,85 | 6,10 | 5,80 | 6,10 | 171.700 | | 2002-11-26 | 00:00:00 | 6,09 | 6,45 | 6,09 | 6,25 | 209.900 | | 2002-11-27 | 00:00:00 | 6,30 | 6,30 | 6,05 | 6,10 | 53.200 | | 2002-11-28 | 00:00:00 | 6,10 | 6,35 | 6,10 | 6,34 | 122.500 | | 2002-11-29 | 00:00:00 | 6,40 | 6,65 | 6,35 | 6,65 | 216.100 | | 2002-12-02 | 00:00:00 | 6,65 | 6,99 | 6,60 | 6,95 | 285.400 | | 2002-12-03 | 00:00:00 | 7,05 | 7,15 | 6,65 | 6,65 | 601.400 | | 2002-12-04 | 00:00:00 | 6,99 | 6,99 | 6,65 | 6,75 | 194.900 | | 2002-12-05 | 00:00:00 | 6,80 | 6,85 | 6,65 | 6,75 | 63.800 | | 2002-12-06 | 00:00:00 | 6,75 | 6,75 | 6,10 | 6,45 | 113.400 | | 2002-12-09 | 00:00:00 | 6,50 | 6,63 | 6,45 | 6,54 | 66.300 | | 2002-12-10 | 00:00:00 | 6,59 | 6,65 | 6,50 | 6,50 | 55.400 | | 2002-12-11 | 00:00:00 | 6,50 | 6,50 | 6,40 | 6,50 | 17.500 | | 2002-12-12 | 00:00:00 | 6,50 | 6,70 | 6,35 | 6,70 | 116.500 | | 2002-12-13 | 00:00:00 | 6,75 | 6,75 | 6,50 | 6,70 | 18.600 | | 2002-12-16 | 00:00:00 | 6,75 | 6,76 | 6,70 | 6,75 | 171.900 | | 2002-12-17 | 00:00:00 | 6,75 | 6,85 | 6,50 | 6,50 | 183.200 | | 2002-12-18 | 00:00:00 | 6,50 | 6,58 | 6,50 | 6,55 | 69.800 | | 2002-12-19 | 00:00:00 | 6,74 | 6,80 | 6,55 | 6,55 | 105.600 | | 2002-12-20 | 00:00:00 | 6,55 | 6,63 | 6,50 | 6,55 | 195.300 | | 2002-12-23 | 00:00:00 | 6,45 | 6,60 | 6,45 | 6,59 | 173.300 | | 2002-12-24 | 00:00:00 | 6,60 | 6,60 | 6,51 | 6,51 | 16.800 | | 2002-12-27 | 00:00:00 | 6,60 | 6,74 | 6,55 | 6,65 | 30.700 | | 2002-12-30 | 00:00:00 | 6,75 | 6,75 | 6,50 | 6,50 | 28.900 | | 2002-12-31 | 00:00:00 | 6,51 | 6,65 | 6,50 | 6,60 | 10.800 | | 2003-01-02 | 00:00:00 | 6,60 | 6,60 | 6,40 | 6,52 | 14.100 | | 2003-01-03 | 00:00:00 | 6,60 | 6,60 | 6,30 | 6,55 | 107.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
