(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 2024-06-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-09-22 | 00:00:00 | 13,64 | 13,84 | 12,80 | 13,02 | 602.900 | | 2008-09-23 | 00:00:00 | 12,80 | 13,39 | 12,75 | 13,22 | 589.900 | | 2008-09-24 | 00:00:00 | 13,41 | 13,41 | 12,81 | 13,04 | 529.300 | | 2008-09-25 | 00:00:00 | 13,04 | 13,33 | 12,50 | 13,07 | 823.300 | | 2008-09-26 | 00:00:00 | 12,53 | 13,10 | 12,40 | 12,54 | 525.800 | | 2008-09-29 | 00:00:00 | 12,49 | 12,49 | 10,55 | 11,09 | 1.257.500 | | 2008-09-30 | 00:00:00 | 11,29 | 11,58 | 10,75 | 11,26 | 1.705.700 | | 2008-10-01 | 00:00:00 | 11,00 | 11,36 | 10,67 | 10,83 | 342.400 | | 2008-10-02 | 00:00:00 | 10,70 | 10,70 | 8,46 | 8,70 | 1.877.000 | | 2008-10-03 | 00:00:00 | 8,80 | 9,32 | 8,61 | 8,76 | 1.077.100 | | 2008-10-06 | 00:00:00 | 8,04 | 8,21 | 7,01 | 8,07 | 823.200 | | 2008-10-07 | 00:00:00 | 8,20 | 8,50 | 6,93 | 6,97 | 500.000 | | 2008-10-08 | 00:00:00 | 6,50 | 7,00 | 6,32 | 6,55 | 2.078.800 | | 2008-10-09 | 00:00:00 | 6,90 | 7,01 | 6,38 | 6,40 | 1.066.300 | | 2008-10-10 | 00:00:00 | 5,90 | 5,97 | 5,02 | 5,61 | 916.900 | | 2008-10-14 | 00:00:00 | 6,75 | 7,26 | 5,76 | 6,14 | 774.000 | | 2008-10-15 | 00:00:00 | 5,98 | 5,98 | 5,50 | 5,50 | 714.300 | | 2008-10-16 | 00:00:00 | 5,51 | 6,04 | 5,02 | 6,02 | 606.000 | | 2008-10-17 | 00:00:00 | 5,95 | 6,15 | 5,65 | 5,80 | 947.600 | | 2008-10-20 | 00:00:00 | 6,39 | 7,50 | 5,40 | 6,80 | 1.125.900 | | 2008-10-21 | 00:00:00 | 6,42 | 6,42 | 5,55 | 5,86 | 798.400 | | 2008-10-22 | 00:00:00 | 5,72 | 5,72 | 4,75 | 4,75 | 745.600 | | 2008-10-23 | 00:00:00 | 4,97 | 4,97 | 3,79 | 3,93 | 705.800 | | 2008-10-24 | 00:00:00 | 3,58 | 4,47 | 3,30 | 4,32 | 1.474.500 | | 2008-10-27 | 00:00:00 | 4,27 | 4,31 | 3,50 | 3,52 | 1.356.300 | | 2008-10-28 | 00:00:00 | 3,85 | 4,05 | 3,44 | 4,05 | 2.108.600 | | 2008-10-29 | 00:00:00 | 4,20 | 4,60 | 4,15 | 4,40 | 1.991.300 | | 2008-10-30 | 00:00:00 | 4,75 | 4,95 | 4,50 | 4,95 | 853.400 | | 2008-10-31 | 00:00:00 | 5,00 | 5,05 | 4,69 | 4,95 | 619.900 | | 2008-11-03 | 00:00:00 | 4,96 | 5,40 | 4,83 | 5,00 | 338.900 | | 2008-11-04 | 00:00:00 | 5,33 | 5,75 | 5,25 | 5,47 | 979.400 | | 2008-11-05 | 00:00:00 | 5,25 | 5,43 | 4,64 | 4,91 | 1.416.900 | | 2008-11-06 | 00:00:00 | 4,69 | 4,69 | 4,00 | 4,03 | 3.654.300 | | 2008-11-07 | 00:00:00 | 4,15 | 4,19 | 3,76 | 3,98 | 955.900 | | 2008-11-10 | 00:00:00 | 4,30 | 4,35 | 3,60 | 3,74 | 1.110.400 | | 2008-11-11 | 00:00:00 | 3,70 | 3,70 | 3,43 | 3,44 | 769.000 | | 2008-11-12 | 00:00:00 | 3,44 | 3,44 | 2,72 | 2,93 | 2.074.600 | | 2008-11-13 | 00:00:00 | 2,99 | 3,09 | 2,60 | 3,07 | 1.469.900 | | 2008-11-14 | 00:00:00 | 2,90 | 3,06 | 2,80 | 2,88 | 992.800 | | 2008-11-17 | 00:00:00 | 2,90 | 2,97 | 2,70 | 2,85 | 1.040.900 | | 2008-11-18 | 00:00:00 | 2,84 | 2,94 | 2,64 | 2,73 | 734.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
