Mercado fechado

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
50,16+0,34 (+0,68%)
No fechamento: 04:01PM EDT
50,08 -0,08 (-0,16%)
Pós-fechamento: 04:22PM EDT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202450,8251,0449,6850,1650,1614.294.577
17 de abr. de 202450,4651,1449,4649,8249,8215.795.700
16 de abr. de 202448,4249,6148,0849,4149,4120.075.200
15 de abr. de 202450,7051,0549,6750,0250,0215.047.100
12 de abr. de 202451,9152,4249,3349,4749,4719.943.700
12 de abr. de 20240.15 Dividendo
11 de abr. de 202451,0351,3449,9650,7450,5912.975.700
10 de abr. de 202449,9851,3849,5950,9250,7716.142.600
09 de abr. de 202451,4552,0350,5151,3051,1517.631.700
08 de abr. de 202450,0350,2749,4250,0049,8512.745.900
05 de abr. de 202449,3049,5848,6649,4749,3214.153.100
04 de abr. de 202449,9950,2548,8649,1849,0324.836.900
03 de abr. de 202448,7149,7548,6449,6149,4619.957.500
02 de abr. de 202447,8548,8447,3148,3848,2422.037.500
01 de abr. de 202447,5347,8147,2247,3347,1910.376.000
28 de mar. de 202446,2047,1945,9647,0246,8820.169.000
27 de mar. de 202444,9445,9444,5445,8845,7410.700.000
26 de mar. de 202445,4945,4944,6144,7344,6010.490.000
25 de mar. de 202445,4546,4945,2145,3545,227.754.800
22 de mar. de 202446,1046,1045,0845,1044,9714.513.900
21 de mar. de 202446,3946,4045,4746,2446,1017.023.900
20 de mar. de 202444,2946,4643,9346,0145,8720.140.800
19 de mar. de 202443,6844,4743,3644,3344,2013.528.600
18 de mar. de 202444,9645,4744,3744,4844,3514.482.200
15 de mar. de 202443,6444,9043,5044,6144,4833.971.300
14 de mar. de 202443,6943,8342,9343,3243,1916.004.500
13 de mar. de 202441,5543,7641,5343,4143,2826.393.300
12 de mar. de 202440,6740,7839,8040,3640,248.841.400
11 de mar. de 202439,7840,6739,7840,4240,309.599.800
08 de mar. de 202439,9940,1439,5539,8539,737.668.800
07 de mar. de 202439,3240,4539,2539,8139,6912.895.700
06 de mar. de 202438,1838,7637,9238,1438,0311.704.200
05 de mar. de 202438,0138,2736,7537,1237,0113.885.400
04 de mar. de 202438,0038,4537,6438,3238,219.192.600
01 de mar. de 202437,9438,3537,6037,9337,8210.238.400
29 de fev. de 202438,1838,4137,7537,8137,7016.037.500
28 de fev. de 202437,7437,8437,2937,4137,3010.166.200
27 de fev. de 202438,5138,7437,9038,1638,056.760.200
26 de fev. de 202438,3638,4137,6038,0337,9210.433.100
23 de fev. de 202438,7939,1538,5938,9638,8410.291.600
22 de fev. de 202438,6339,0438,5138,6738,569.548.500
21 de fev. de 202438,4739,0138,4038,8638,7511.345.400
20 de fev. de 202438,4238,5138,0038,1438,0310.516.300
16 de fev. de 202439,1039,7538,8038,8338,7212.613.500
15 de fev. de 202437,3638,3537,3638,2538,1410.171.000
14 de fev. de 202436,8937,2536,5537,2037,099.269.200
13 de fev. de 202436,8837,1236,2636,6636,5514.272.300
12 de fev. de 202437,4837,9737,3137,6937,5812.932.600
09 de fev. de 202437,8437,9137,2637,3637,2515.822.200
08 de fev. de 202438,8538,9037,8938,1238,0113.849.300
07 de fev. de 202440,1040,1238,9139,2039,089.705.200
06 de fev. de 202439,0240,2238,9340,1740,0513.060.700
05 de fev. de 202439,2139,2337,9938,6838,5716.202.100
02 de fev. de 202439,5240,2638,8940,1039,9814.119.700
01 de fev. de 202439,8840,2139,5140,1840,0610.854.300
31 de jan. de 202440,1640,8139,6539,6939,5716.275.400
30 de jan. de 202439,8540,1439,4639,9739,8510.859.000
29 de jan. de 202439,7440,2939,0140,2340,118.875.500
26 de jan. de 202439,6840,1539,4139,5939,4710.135.100
25 de jan. de 202439,9740,1338,7639,4439,3215.599.800
24 de jan. de 202440,6540,9939,6739,7239,6027.944.600
23 de jan. de 202438,1538,7237,8238,1738,0618.432.900
22 de jan. de 202438,0938,2037,4737,4837,3719.429.000
19 de jan. de 202438,1938,8237,7838,7738,6613.534.200
18 de jan. de 202438,3938,4137,8238,2138,1010.158.600
17 de jan. de 202438,0038,3237,6038,2438,1311.757.200
16 de jan. de 202440,3140,3138,7238,9038,7916.524.400
12 de jan. de 202441,3541,7740,7640,9440,827.622.000
11 de jan. de 202441,5941,5940,6041,0340,918.279.700
11 de jan. de 20240.15 Dividendo
10 de jan. de 202441,5541,6541,1341,3041,038.167.500
09 de jan. de 202441,6341,9241,4641,7041,439.119.800
08 de jan. de 202441,2742,2541,0342,2041,929.226.300
05 de jan. de 202441,2541,9741,1041,4141,148.420.600
04 de jan. de 202441,1241,5840,7241,5541,2811.897.500
03 de jan. de 202440,9741,6940,5941,3741,1013.723.000
02 de jan. de 202441,9642,5441,7642,0941,819.620.900
29 de dez. de 202342,4142,9242,2742,5742,296.509.100
28 de dez. de 202342,9543,2542,8843,0242,745.426.700
27 de dez. de 202343,0443,4242,7843,2042,927.172.600
26 de dez. de 202342,6043,0842,5142,8342,556.701.000
22 de dez. de 202342,5342,8442,1042,3842,106.983.800
21 de dez. de 202341,9742,3041,8342,2341,957.032.300
20 de dez. de 202341,7742,3541,2941,3441,0710.798.700
19 de dez. de 202342,0342,6242,0042,1841,9016.499.800
18 de dez. de 202341,5742,4441,3441,3541,0812.242.000
15 de dez. de 202340,9541,9640,9541,5041,2323.084.100
14 de dez. de 202340,3042,3240,3041,9741,6929.234.600
13 de dez. de 202337,4939,2337,1439,1938,9315.442.500
12 de dez. de 202337,7037,7737,1737,4237,1713.640.500
11 de dez. de 202337,5338,0437,3037,8737,628.606.700
08 de dez. de 202337,0538,4136,8938,1537,9019.543.700
07 de dez. de 202336,5736,8536,0436,3736,1310.691.600
06 de dez. de 202336,8737,1836,2036,2536,019.356.900
05 de dez. de 202337,3337,3336,5536,5736,3313.057.200
04 de dez. de 202338,0938,5837,5037,6137,3615.675.100
01 de dez. de 202337,8439,4637,7439,2438,9818.670.100
30 de nov. de 202337,2737,4736,9337,3237,0710.439.000
29 de nov. de 202337,4337,5836,7737,1736,939.792.300
28 de nov. de 202336,7137,5036,4637,2236,9811.345.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...