Mercado abrirá em 55 mins
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,80 +0,54 (+0,68%) OURO
2.378,90 +38,60 (+1,65%) Bitcoin USD
63.418,49 +2.324,91 (+3,81%)
First Class Metals PLC (FCM.L)
LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
A partir de 12:56PM BST. Mercado aberto.
Período:
10 de mai. de 2023 - 10 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 09 de mai. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 08 de mai. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 07 de mai. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 03 de mai. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 02 de mai. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 01 de mai. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 30 de abr. de 2024 | 2,6000 | 2,6700 | 2,5150 | 2,6000 | 2,6000 | 99.585 |
| 29 de abr. de 2024 | 2,7500 | 2,8000 | 2,5150 | 2,6000 | 2,6000 | 452.762 |
| 26 de abr. de 2024 | 2,6500 | 2,8000 | 2,5260 | 2,7500 | 2,7500 | 361.110 |
| 25 de abr. de 2024 | 2,9000 | 2,8020 | 2,5200 | 2,6500 | 2,6500 | 489.393 |
| 24 de abr. de 2024 | 2,9000 | 2,8700 | 2,7500 | 2,9000 | 2,9000 | 131.333 |
| 23 de abr. de 2024 | 2,9000 | 2,9500 | 2,7000 | 2,9000 | 2,9000 | 246.802 |
| 22 de abr. de 2024 | 2,9000 | 2,8700 | 2,8700 | 2,9000 | 2,9000 | 60.267 |
| 19 de abr. de 2024 | 2,9000 | 2,8800 | 2,8020 | 2,9000 | 2,9000 | 83.200 |
| 18 de abr. de 2024 | 2,9000 | 2,9180 | 2,9180 | 2,9000 | 2,9000 | 62.838 |
| 17 de abr. de 2024 | 2,9000 | 2,9500 | 2,8000 | 2,9000 | 2,9000 | 747.591 |
| 16 de abr. de 2024 | 2,9500 | 3,0150 | 2,8000 | 2,9000 | 2,9000 | 608.497 |
| 15 de abr. de 2024 | 3,0500 | 3,1000 | 2,9460 | 2,9500 | 2,9500 | 631.347 |
| 12 de abr. de 2024 | 3,1000 | 3,1380 | 3,0000 | 3,0500 | 3,0500 | 90.896 |
| 11 de abr. de 2024 | 3,3000 | 3,3700 | 3,0200 | 3,1000 | 3,1000 | 1.037.656 |
| 10 de abr. de 2024 | 3,1500 | 3,4500 | 3,2000 | 3,3000 | 3,3000 | 2.618.359 |
| 09 de abr. de 2024 | 2,9500 | 3,3990 | 3,0000 | 3,1500 | 3,1500 | 2.703.835 |
| 08 de abr. de 2024 | 2,6000 | 3,0000 | 2,5400 | 2,9500 | 2,9500 | 1.834.966 |
| 05 de abr. de 2024 | 2,6000 | 2,5900 | 2,5000 | 2,6000 | 2,6000 | 45.309 |
| 04 de abr. de 2024 | 2,8500 | 2,7000 | 2,7000 | 2,6000 | 2,6000 | 35.000 |
| 03 de abr. de 2024 | 2,8500 | 2,8700 | 2,7100 | 2,8500 | 2,8500 | 430.989 |
| 02 de abr. de 2024 | 2,8000 | 2,7000 | 2,7000 | 2,7500 | 2,7500 | 83.333 |
| 28 de mar. de 2024 | 2,8500 | 2,8450 | 2,7000 | 2,8000 | 2,8000 | 141.479 |
| 27 de mar. de 2024 | 2,9000 | 2,8450 | 2,8000 | 2,8500 | 2,8500 | 257.823 |
| 26 de mar. de 2024 | 3,0500 | 3,0900 | 2,8000 | 2,9000 | 2,9000 | 1.050.229 |
| 25 de mar. de 2024 | 3,4000 | 3,3750 | 2,9440 | 3,0500 | 3,0500 | 347.141 |
| 22 de mar. de 2024 | 3,4000 | 3,3300 | 3,3000 | 3,4000 | 3,4000 | 136.652 |
| 21 de mar. de 2024 | 3,3500 | 3,4800 | 3,3000 | 3,4000 | 3,4000 | 216.984 |
| 20 de mar. de 2024 | 3,4000 | 3,4500 | 3,2000 | 3,3500 | 3,3500 | 463.414 |
| 19 de mar. de 2024 | 3,4000 | 3,4000 | 3,3000 | 3,4000 | 3,4000 | 113.556 |
| 18 de mar. de 2024 | 3,5500 | 3,5690 | 3,2830 | 3,3500 | 3,3500 | 159.631 |
| 15 de mar. de 2024 | 3,5500 | 3,6000 | 3,5450 | 3,5500 | 3,5500 | 349.307 |
| 14 de mar. de 2024 | 3,5500 | 3,5700 | 3,5450 | 3,5500 | 3,5500 | 40.025 |
| 13 de mar. de 2024 | 3,5500 | 3,5050 | 3,5050 | 3,5500 | 3,5500 | 125.000 |
| 12 de mar. de 2024 | 3,5500 | 3,6000 | 3,5000 | 3,5500 | 3,5500 | 550.000 |
| 11 de mar. de 2024 | 3,5500 | 3,5900 | 3,5000 | 3,5500 | 3,5500 | 210.903 |
| 08 de mar. de 2024 | 3,5500 | 3,5200 | 3,5000 | 3,5500 | 3,5500 | 157.636 |
| 07 de mar. de 2024 | 3,6000 | 3,5400 | 3,5100 | 3,6000 | 3,6000 | 54.843 |
| 06 de mar. de 2024 | 3,6000 | 3,5400 | 3,5200 | 3,6000 | 3,6000 | 203.275 |
| 05 de mar. de 2024 | 3,7000 | 3,6400 | 3,5500 | 3,6000 | 3,6000 | 124.912 |
| 04 de mar. de 2024 | 3,8500 | 3,7500 | 3,5600 | 3,7000 | 3,7000 | 696.301 |
| 01 de mar. de 2024 | 3,8500 | 3,9850 | 3,7360 | 3,8500 | 3,8500 | 523.178 |
| 29 de fev. de 2024 | 4,3500 | 4,4200 | 3,5310 | 3,8500 | 3,8500 | 1.657.755 |
| 28 de fev. de 2024 | 3,9500 | 4,0000 | 3,7000 | 3,9250 | 3,9250 | 1.790.585 |
| 27 de fev. de 2024 | 3,9500 | 3,9000 | 3,9000 | 3,9500 | 3,9500 | 268.028 |
| 26 de fev. de 2024 | 3,9500 | 3,9900 | 3,7500 | 3,9500 | 3,9500 | 303.808 |
| 23 de fev. de 2024 | 4,1500 | 4,0560 | 3,9000 | 3,9500 | 3,9500 | 449.546 |
| 22 de fev. de 2024 | 4,1000 | 4,2500 | 3,8510 | 4,1500 | 4,1500 | 633.084 |
| 21 de fev. de 2024 | 4,1000 | 4,0600 | 4,0000 | 4,1000 | 4,1000 | 772.482 |
| 20 de fev. de 2024 | 4,1500 | 4,2600 | 4,0000 | 4,1000 | 4,1000 | 112.328 |
| 19 de fev. de 2024 | 4,1500 | 4,3000 | 4,0250 | 4,1500 | 4,1500 | 363.166 |
| 16 de fev. de 2024 | 4,2500 | 4,2600 | 4,0360 | 4,1500 | 4,1500 | 189.035 |
| 15 de fev. de 2024 | 4,3000 | 4,2800 | 4,0120 | 4,2500 | 4,2500 | 354.121 |
| 14 de fev. de 2024 | 4,3500 | 4,3500 | 4,2000 | 4,3000 | 4,3000 | 296.060 |
| 13 de fev. de 2024 | 4,3500 | 4,4100 | 4,1560 | 4,3500 | 4,3500 | 1.508.200 |
| 12 de fev. de 2024 | 4,1000 | 4,4000 | 3,8150 | 4,3250 | 4,3250 | 5.458.797 |
| 09 de fev. de 2024 | 3,7000 | 4,1000 | 3,6040 | 4,1000 | 4,1000 | 1.531.799 |
| 08 de fev. de 2024 | 3,7000 | 3,6400 | 3,6000 | 3,7000 | 3,7000 | 170.327 |
| 07 de fev. de 2024 | 3,7500 | 3,7350 | 3,5060 | 3,7000 | 3,7000 | 447.619 |
| 06 de fev. de 2024 | 3,7500 | 3,6450 | 3,6000 | 3,6500 | 3,6500 | 325.482 |
| 05 de fev. de 2024 | 3,8500 | 3,8010 | 3,6000 | 3,7500 | 3,7500 | 279.742 |
| 02 de fev. de 2024 | 4,0500 | 4,0400 | 3,8360 | 3,8500 | 3,8500 | 498.326 |
| 01 de fev. de 2024 | 4,1500 | 4,3650 | 4,0010 | 4,0500 | 4,0500 | 1.293.204 |
| 31 de jan. de 2024 | 4,1500 | 4,2310 | 4,0200 | 4,3000 | 4,3000 | 823.844 |
| 30 de jan. de 2024 | 4,3000 | 4,3800 | 4,0020 | 4,1500 | 4,1500 | 3.400.526 |
| 29 de jan. de 2024 | 4,0000 | 4,5000 | 3,9100 | 4,3000 | 4,3000 | 4.426.979 |
| 26 de jan. de 2024 | 4,5500 | 4,5000 | 3,7520 | 4,0000 | 4,0000 | 3.102.761 |
| 25 de jan. de 2024 | 4,5250 | 4,8000 | 4,5000 | 4,6000 | 4,6000 | 1.443.471 |
| 24 de jan. de 2024 | 5,6500 | 5,6350 | 4,3500 | 4,6000 | 4,6000 | 1.461.547 |
| 23 de jan. de 2024 | 5,6500 | 5,6740 | 5,6060 | 5,5500 | 5,5500 | 138.595 |
| 22 de jan. de 2024 | 5,6500 | 5,7000 | 5,6350 | 5,7000 | 5,7000 | 11.813 |
| 19 de jan. de 2024 | 5,6500 | 5,6030 | 5,6000 | 5,5500 | 5,5500 | 78.955 |
| 18 de jan. de 2024 | 5,6500 | 5,7000 | 5,6350 | 5,6500 | 5,6500 | 36.510 |
| 17 de jan. de 2024 | 5,7000 | 5,7000 | 5,6000 | 5,6500 | 5,6500 | 13.619 |
| 16 de jan. de 2024 | 5,7000 | 5,7000 | 5,6250 | 5,7000 | 5,7000 | 110.784 |
| 15 de jan. de 2024 | 5,6000 | 5,9500 | 5,5060 | 5,7000 | 5,7000 | 331.776 |
| 12 de jan. de 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | - |
| 11 de jan. de 2024 | 6,0500 | 6,0000 | 5,8000 | 6,0500 | 6,0500 | 80.740 |
| 10 de jan. de 2024 | 5,9000 | 5,9300 | 5,9000 | 6,0500 | 6,0500 | 101.829 |
| 09 de jan. de 2024 | 6,3500 | 5,9500 | 5,7500 | 5,9000 | 5,9000 | 351.676 |
| 08 de jan. de 2024 | 6,3500 | 6,5000 | 6,2000 | 6,3500 | 6,3500 | 146.531 |
| 05 de jan. de 2024 | 6,2500 | 6,3650 | 6,0000 | 6,3500 | 6,3500 | 1.056.894 |
| 04 de jan. de 2024 | 6,2500 | 6,2000 | 6,1500 | 6,2500 | 6,2500 | 208.786 |
| 03 de jan. de 2024 | 6,1000 | 6,2180 | 5,9000 | 6,2500 | 6,2500 | 851.351 |
| 02 de jan. de 2024 | 6,1000 | 6,1000 | 5,9000 | 6,1000 | 6,1000 | 63.074 |
| 29 de dez. de 2023 | 6,0500 | 6,0250 | 5,8500 | 6,1000 | 6,1000 | 141.104 |
| 28 de dez. de 2023 | 5,9500 | 6,1000 | 5,6000 | 6,0500 | 6,0500 | 563.957 |
| 27 de dez. de 2023 | 5,9500 | 6,1000 | 5,8500 | 6,1000 | 6,1000 | 21.600 |
| 22 de dez. de 2023 | 5,9500 | 5,8500 | 5,7000 | 5,9500 | 5,9500 | 27.105 |
| 21 de dez. de 2023 | 5,9500 | 5,8500 | 5,7000 | 5,9500 | 5,9500 | 72.787 |
| 20 de dez. de 2023 | 5,9500 | 5,8750 | 5,7000 | 5,9500 | 5,9500 | 23.770 |
| 19 de dez. de 2023 | 5,9500 | 5,7000 | 5,5000 | 5,9500 | 5,9500 | 101.425 |
| 18 de dez. de 2023 | 6,0000 | 6,0500 | 5,6860 | 5,9500 | 5,9500 | 240.331 |
| 15 de dez. de 2023 | 6,0000 | 5,8000 | 5,8000 | 6,0000 | 6,0000 | 93.811 |
| 14 de dez. de 2023 | 6,0500 | 5,9410 | 5,5500 | 6,0000 | 6,0000 | 472.116 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.