(Login BolsaPT & Canal Forex) |
|
 FOMENTO CONSTR. - [Ticker: FCC.MC] |     | | Última Trade | 12,440 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,060 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 12,340 | PER | 0,00% | | Máximo | 12,680 | Pagamento Dividendo | | | Mínimo | 12,280 | Data Ex-Dividendo | | | Fecho Anterior | 12,380 | Yield | | | Volume | 25.261 | 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 FCC.MC de 2000-01-01 a 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-09 | 00:00:00 | 16,44 | 16,72 | 16,31 | 16,44 | 325.238 | | 2002-12-10 | 00:00:00 | 16,48 | 16,58 | 16,27 | 16,48 | 282.601 | | 2002-12-11 | 00:00:00 | 16,41 | 16,53 | 16,29 | 16,41 | 374.243 | | 2002-12-12 | 00:00:00 | 16,28 | 16,48 | 16,16 | 16,28 | 347.472 | | 2002-12-13 | 00:00:00 | 16,17 | 16,37 | 16,05 | 16,17 | 176.551 | | 2002-12-16 | 00:00:00 | 15,87 | 16,23 | 15,87 | 15,87 | 292.787 | | 2002-12-17 | 00:00:00 | 15,66 | 15,91 | 15,41 | 15,66 | 454.273 | | 2002-12-18 | 00:00:00 | 15,60 | 15,82 | 15,45 | 15,60 | 301.124 | | 2002-12-19 | 00:00:00 | 15,91 | 16,19 | 15,44 | 15,91 | 577.598 | | 2002-12-20 | 00:00:00 | 15,71 | 16,02 | 15,52 | 15,71 | 253.433 | | 2002-12-23 | 00:00:00 | 15,70 | 16,23 | 15,52 | 15,70 | 149.124 | | 2002-12-24 | 00:00:00 | 15,70 | 15,70 | 15,70 | 15,70 | 0 | | 2002-12-25 | 00:00:00 | 15,70 | 15,70 | 15,70 | 15,70 | 0 | | 2002-12-26 | 00:00:00 | 15,70 | 15,70 | 15,70 | 15,70 | 0 | | 2002-12-27 | 00:00:00 | 15,61 | 15,90 | 15,52 | 15,61 | 95.474 | | 2002-12-30 | 00:00:00 | 15,27 | 15,68 | 15,27 | 15,27 | 5.325.399 | | 2002-12-31 | 00:00:00 | 15,27 | 15,27 | 15,27 | 15,27 | 0 | | 2003-01-01 | 00:00:00 | 21,40 | 21,40 | 21,40 | 21,40 | 0 | | 2003-01-02 | 00:00:00 | 21,75 | 21,81 | 21,32 | 21,65 | 5.063.000 | | 2003-01-03 | 00:00:00 | 21,67 | 22,12 | 21,47 | 22,00 | 189.500 | | 2003-01-06 | 00:00:00 | 22,00 | 22,00 | 22,00 | 22,00 | 0 | | 2003-01-07 | 00:00:00 | 21,96 | 21,96 | 21,52 | 21,80 | 605.600 | | 2003-01-08 | 00:00:00 | 21,52 | 22,19 | 21,52 | 21,64 | 3.044.900 | | 2003-01-09 | 00:00:00 | 21,75 | 22,22 | 21,55 | 22,18 | 4.579.000 | | 2003-01-10 | 00:00:00 | 21,91 | 22,50 | 21,79 | 21,87 | 146.900 | | 2003-01-13 | 00:00:00 | 21,87 | 22,46 | 21,87 | 22,26 | 226.200 | | 2003-01-14 | 00:00:00 | 22,25 | 22,27 | 21,87 | 22,05 | 200.400 | | 2003-01-15 | 00:00:00 | 22,20 | 22,28 | 21,31 | 21,40 | 12.417.000 | | 2003-01-16 | 00:00:00 | 21,52 | 22,00 | 21,52 | 21,60 | 578.000 | | 2003-01-17 | 00:00:00 | 21,62 | 21,90 | 21,51 | 21,80 | 291.900 | | 2003-01-20 | 00:00:00 | 21,61 | 21,88 | 21,47 | 21,53 | 246.100 | | 2003-01-21 | 00:00:00 | 21,74 | 21,78 | 21,45 | 21,55 | 350.800 | | 2003-01-22 | 00:00:00 | 21,70 | 22,05 | 21,48 | 21,97 | 372.200 | | 2003-01-23 | 00:00:00 | 21,90 | 22,04 | 21,65 | 22,00 | 267.300 | | 2003-01-24 | 00:00:00 | 22,07 | 22,07 | 21,61 | 21,98 | 148.700 | | 2003-01-27 | 00:00:00 | 21,98 | 22,15 | 21,57 | 21,70 | 505.700 | | 2003-01-28 | 00:00:00 | 21,56 | 22,04 | 21,55 | 21,56 | 571.000 | | 2003-01-29 | 00:00:00 | 21,57 | 21,70 | 21,21 | 21,25 | 240.700 | | 2003-01-30 | 00:00:00 | 21,65 | 21,65 | 21,36 | 21,60 | 212.600 | | 2003-01-31 | 00:00:00 | 21,40 | 21,50 | 20,85 | 21,50 | 341.200 | | 2003-02-03 | 00:00:00 | 21,69 | 22,00 | 21,30 | 21,76 | 131.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
