(Login BolsaPT & Canal Forex) |
|
 Forest Laboratori - [Ticker: FRX] |     | | 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 | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 99,000 | 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 FRX de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 119,25 | 119,87 | 114,75 | 117,12 | 3.108.800 | | 2000-10-18 | 00:00:00 | 111,50 | 123,62 | 111,00 | 121,56 | 3.642.400 | | 2000-10-19 | 00:00:00 | 123,37 | 129,25 | 123,19 | 127,25 | 5.456.800 | | 2000-10-20 | 00:00:00 | 126,56 | 131,25 | 126,06 | 129,31 | 2.644.400 | | 2000-10-23 | 00:00:00 | 131,00 | 136,00 | 130,75 | 132,06 | 3.206.400 | | 2000-10-24 | 00:00:00 | 131,06 | 131,81 | 125,12 | 129,50 | 2.727.600 | | 2000-10-25 | 00:00:00 | 128,38 | 136,00 | 126,81 | 135,25 | 2.928.000 | | 2000-10-26 | 00:00:00 | 135,19 | 136,00 | 131,13 | 135,00 | 4.861.200 | | 2000-10-27 | 00:00:00 | 134,75 | 134,75 | 127,37 | 131,44 | 2.199.200 | | 2000-10-30 | 00:00:00 | 131,88 | 134,13 | 129,25 | 133,00 | 3.382.400 | | 2000-10-31 | 00:00:00 | 132,38 | 134,19 | 130,13 | 132,50 | 1.872.000 | | 2000-11-01 | 00:00:00 | 132,00 | 141,00 | 131,75 | 136,75 | 5.883.200 | | 2000-11-02 | 00:00:00 | 136,63 | 136,63 | 132,88 | 134,50 | 3.409.200 | | 2000-11-03 | 00:00:00 | 135,88 | 136,25 | 131,19 | 132,44 | 3.008.000 | | 2000-11-06 | 00:00:00 | 134,00 | 137,38 | 132,38 | 134,38 | 3.154.400 | | 2000-11-07 | 00:00:00 | 132,69 | 136,69 | 130,50 | 134,81 | 4.940.000 | | 2000-11-08 | 00:00:00 | 135,38 | 138,25 | 129,50 | 130,06 | 4.047.600 | | 2000-11-09 | 00:00:00 | 130,00 | 131,56 | 124,00 | 130,19 | 3.990.800 | | 2000-11-10 | 00:00:00 | 129,00 | 132,38 | 128,00 | 129,81 | 2.485.600 | | 2000-11-13 | 00:00:00 | 127,75 | 127,81 | 120,06 | 121,56 | 3.786.400 | | 2000-11-14 | 00:00:00 | 121,75 | 128,94 | 121,75 | 127,87 | 2.644.800 | | 2000-11-15 | 00:00:00 | 134,00 | 135,38 | 132,25 | 132,56 | 5.861.200 | | 2000-11-16 | 00:00:00 | 132,81 | 133,13 | 130,31 | 132,44 | 4.075.600 | | 2000-11-17 | 00:00:00 | 132,25 | 136,75 | 131,94 | 133,50 | 2.726.800 | | 2000-11-20 | 00:00:00 | 133,00 | 134,88 | 129,75 | 132,44 | 3.904.400 | | 2000-11-21 | 00:00:00 | 132,44 | 135,81 | 130,38 | 133,81 | 31.243.600 | | 2000-11-22 | 00:00:00 | 133,25 | 133,25 | 129,00 | 129,25 | 8.140.800 | | 2000-11-24 | 00:00:00 | 129,88 | 131,38 | 129,44 | 129,94 | 1.600.800 | | 2000-11-27 | 00:00:00 | 132,00 | 133,88 | 130,94 | 133,13 | 4.412.000 | | 2000-11-28 | 00:00:00 | 133,06 | 137,38 | 130,94 | 135,88 | 4.653.600 | | 2000-11-29 | 00:00:00 | 136,13 | 141,31 | 135,25 | 139,00 | 4.401.200 | | 2000-11-30 | 00:00:00 | 138,75 | 140,25 | 134,44 | 135,50 | 4.501.200 | | 2000-12-01 | 00:00:00 | 135,50 | 136,50 | 132,13 | 135,19 | 2.870.000 | | 2000-12-04 | 00:00:00 | 135,19 | 139,00 | 131,19 | 138,63 | 3.614.800 | | 2000-12-05 | 00:00:00 | 138,50 | 138,94 | 134,75 | 135,81 | 3.512.400 | | 2000-12-06 | 00:00:00 | 134,81 | 137,25 | 131,56 | 133,38 | 4.249.200 | | 2000-12-07 | 00:00:00 | 133,38 | 136,00 | 133,38 | 135,81 | 2.325.600 | | 2000-12-08 | 00:00:00 | 135,88 | 136,88 | 132,63 | 136,06 | 2.736.400 | | 2000-12-11 | 00:00:00 | 136,13 | 139,81 | 135,38 | 137,75 | 3.020.800 | | 2000-12-12 | 00:00:00 | 138,25 | 140,00 | 136,38 | 137,38 | 1.971.200 | | 2000-12-13 | 00:00:00 | 139,25 | 140,19 | 134,38 | 134,75 | 2.808.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
