(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 2024-05-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-03 | 00:00:00 | 9,70 | 10,38 | 9,68 | 10,25 | 814.200 | | 2009-11-04 | 00:00:00 | 10,47 | 10,99 | 10,42 | 10,64 | 1.156.200 | | 2009-11-05 | 00:00:00 | 10,71 | 11,05 | 10,62 | 10,74 | 733.200 | | 2009-11-06 | 00:00:00 | 10,51 | 11,10 | 10,40 | 10,53 | 767.700 | | 2009-11-09 | 00:00:00 | 10,75 | 10,90 | 10,58 | 10,65 | 838.400 | | 2009-11-10 | 00:00:00 | 10,65 | 10,75 | 10,28 | 10,40 | 662.800 | | 2009-11-11 | 00:00:00 | 10,60 | 10,69 | 10,23 | 10,30 | 466.100 | | 2009-11-12 | 00:00:00 | 9,90 | 10,22 | 9,80 | 10,19 | 849.200 | | 2009-11-13 | 00:00:00 | 10,16 | 10,99 | 10,16 | 10,90 | 1.318.900 | | 2009-11-16 | 00:00:00 | 11,21 | 11,95 | 11,18 | 11,79 | 2.973.800 | | 2009-11-17 | 00:00:00 | 11,74 | 12,08 | 11,64 | 11,83 | 1.039.500 | | 2009-11-18 | 00:00:00 | 12,00 | 12,08 | 11,76 | 11,98 | 953.000 | | 2009-11-19 | 00:00:00 | 11,75 | 12,30 | 11,55 | 12,30 | 1.707.700 | | 2009-11-20 | 00:00:00 | 12,11 | 12,37 | 12,09 | 12,14 | 2.155.000 | | 2009-11-23 | 00:00:00 | 12,25 | 12,33 | 11,82 | 12,02 | 1.132.200 | | 2009-11-24 | 00:00:00 | 11,90 | 11,94 | 11,58 | 11,79 | 621.800 | | 2009-11-25 | 00:00:00 | 11,79 | 12,19 | 11,50 | 12,03 | 756.700 | | 2009-11-26 | 00:00:00 | 11,76 | 11,98 | 11,64 | 11,68 | 226.300 | | 2009-11-27 | 00:00:00 | 11,28 | 11,90 | 11,27 | 11,52 | 527.600 | | 2009-11-30 | 00:00:00 | 11,64 | 11,96 | 11,49 | 11,50 | 977.700 | | 2009-12-01 | 00:00:00 | 11,80 | 11,89 | 11,47 | 11,75 | 804.200 | | 2009-12-02 | 00:00:00 | 11,75 | 11,86 | 11,56 | 11,76 | 749.200 | | 2009-12-03 | 00:00:00 | 11,76 | 11,87 | 11,35 | 11,48 | 543.400 | | 2009-12-04 | 00:00:00 | 11,65 | 11,74 | 11,12 | 11,40 | 407.700 | | 2009-12-07 | 00:00:00 | 11,11 | 11,31 | 10,96 | 11,03 | 509.300 | | 2009-12-08 | 00:00:00 | 10,81 | 10,90 | 10,55 | 10,64 | 904.500 | | 2009-12-09 | 00:00:00 | 10,65 | 11,08 | 10,51 | 10,79 | 2.227.300 | | 2009-12-10 | 00:00:00 | 10,80 | 10,82 | 10,61 | 10,72 | 997.300 | | 2009-12-11 | 00:00:00 | 10,83 | 10,85 | 10,49 | 10,60 | 555.500 | | 2009-12-14 | 00:00:00 | 10,70 | 10,70 | 10,46 | 10,55 | 978.200 | | 2009-12-15 | 00:00:00 | 10,60 | 11,05 | 10,60 | 10,90 | 1.223.800 | | 2009-12-16 | 00:00:00 | 11,20 | 11,51 | 11,10 | 11,41 | 1.770.700 | | 2009-12-17 | 00:00:00 | 11,20 | 11,27 | 11,00 | 11,04 | 608.800 | | 2009-12-18 | 00:00:00 | 11,00 | 11,08 | 10,80 | 10,87 | 599.200 | | 2009-12-21 | 00:00:00 | 11,02 | 11,55 | 11,02 | 11,38 | 756.800 | | 2009-12-22 | 00:00:00 | 11,33 | 11,52 | 11,18 | 11,42 | 565.600 | | 2009-12-23 | 00:00:00 | 11,51 | 11,73 | 11,50 | 11,55 | 544.600 | | 2009-12-24 | 00:00:00 | 11,68 | 11,69 | 11,53 | 11,65 | 156.100 | | 2009-12-29 | 00:00:00 | 11,75 | 11,78 | 11,61 | 11,72 | 478.700 | | 2009-12-30 | 00:00:00 | 11,70 | 11,82 | 11,56 | 11,69 | 236.000 | | 2009-12-31 | 00:00:00 | 11,80 | 11,80 | 11,41 | 11,56 | 295.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
