(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 2024-04-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-12-31 | 00:00:00 | 11,80 | 11,80 | 11,41 | 11,56 | 295.000 | | 2010-01-04 | 00:00:00 | 11,81 | 12,28 | 11,79 | 12,26 | 1.001.500 | | 2010-01-05 | 00:00:00 | 12,41 | 12,68 | 12,20 | 12,58 | 1.280.200 | | 2010-01-06 | 00:00:00 | 12,63 | 13,00 | 12,59 | 12,70 | 1.125.100 | | 2010-01-07 | 00:00:00 | 12,70 | 12,83 | 12,53 | 12,82 | 970.000 | | 2010-01-08 | 00:00:00 | 12,84 | 12,98 | 12,65 | 12,97 | 413.200 | | 2010-01-11 | 00:00:00 | 13,24 | 13,55 | 13,20 | 13,45 | 1.255.700 | | 2010-01-12 | 00:00:00 | 13,20 | 13,35 | 12,86 | 13,20 | 1.185.300 | | 2010-01-13 | 00:00:00 | 13,20 | 13,32 | 12,95 | 13,20 | 1.172.100 | | 2010-01-14 | 00:00:00 | 13,29 | 13,40 | 12,80 | 12,98 | 3.243.600 | | 2010-01-15 | 00:00:00 | 12,94 | 12,94 | 12,42 | 12,58 | 1.271.400 | | 2010-01-18 | 00:00:00 | 12,75 | 12,75 | 12,60 | 12,69 | 260.600 | | 2010-01-19 | 00:00:00 | 13,50 | 13,76 | 13,05 | 13,64 | 5.458.900 | | 2010-01-20 | 00:00:00 | 13,50 | 13,78 | 13,15 | 13,69 | 1.352.000 | | 2010-01-21 | 00:00:00 | 13,72 | 13,78 | 12,76 | 12,82 | 1.844.800 | | 2010-01-22 | 00:00:00 | 12,70 | 12,93 | 12,22 | 12,79 | 3.179.900 | | 2010-01-25 | 00:00:00 | 13,00 | 13,07 | 12,62 | 12,89 | 952.100 | | 2010-01-26 | 00:00:00 | 12,80 | 12,90 | 12,47 | 12,49 | 1.177.200 | | 2010-01-27 | 00:00:00 | 12,25 | 12,80 | 11,95 | 12,50 | 6.582.600 | | 2010-01-28 | 00:00:00 | 12,72 | 12,72 | 12,16 | 12,34 | 978.800 | | 2010-01-29 | 00:00:00 | 12,46 | 12,68 | 11,95 | 12,06 | 805.000 | | 2010-02-01 | 00:00:00 | 12,10 | 12,72 | 12,10 | 12,69 | 4.429.300 | | 2010-02-02 | 00:00:00 | 12,76 | 13,04 | 12,74 | 12,92 | 1.103.800 | | 2010-02-03 | 00:00:00 | 12,75 | 12,90 | 12,32 | 12,51 | 968.200 | | 2010-02-04 | 00:00:00 | 12,25 | 12,36 | 11,73 | 11,91 | 1.030.300 | | 2010-02-05 | 00:00:00 | 11,93 | 11,93 | 11,27 | 11,63 | 1.444.700 | | 2010-02-08 | 00:00:00 | 11,75 | 11,86 | 11,52 | 11,60 | 1.501.300 | | 2010-02-09 | 00:00:00 | 11,80 | 12,11 | 11,74 | 12,02 | 1.035.900 | | 2010-02-10 | 00:00:00 | 12,00 | 12,21 | 11,85 | 12,00 | 730.000 | | 2010-02-11 | 00:00:00 | 12,15 | 12,60 | 12,00 | 12,53 | 959.400 | | 2010-02-12 | 00:00:00 | 12,40 | 12,48 | 12,10 | 12,48 | 951.000 | | 2010-02-16 | 00:00:00 | 12,97 | 12,97 | 12,68 | 12,80 | 973.800 | | 2010-02-17 | 00:00:00 | 12,93 | 12,93 | 12,43 | 12,61 | 576.600 | | 2010-02-18 | 00:00:00 | 12,41 | 12,86 | 12,41 | 12,78 | 659.300 | | 2010-02-19 | 00:00:00 | 12,64 | 12,75 | 12,55 | 12,60 | 898.400 | | 2010-02-22 | 00:00:00 | 12,72 | 12,77 | 12,14 | 12,21 | 823.700 | | 2010-02-23 | 00:00:00 | 12,20 | 12,20 | 11,87 | 11,98 | 622.800 | | 2010-02-24 | 00:00:00 | 11,87 | 12,39 | 11,87 | 12,02 | 1.104.900 | | 2010-02-25 | 00:00:00 | 11,77 | 12,45 | 11,72 | 12,41 | 1.005.300 | | 2010-02-26 | 00:00:00 | 12,75 | 12,75 | 12,39 | 12,57 | 1.103.000 | | 2010-03-01 | 00:00:00 | 12,72 | 12,98 | 12,66 | 12,89 | 1.070.500 | | | << < 61 62 63 > >> |
|
