Mercado abrirá em 23 mins

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
44,18-1,09 (-2,41%)
No fechamento: 04:00PM EDT
43,75 -0,43 (-0,97%)
Pré-Abertura: 08:35AM EDT
Período:
25 de jul. de 2023 - 25 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jul. de 202445,5945,7644,1244,1844,1818.530.300
23 de jul. de 202445,0045,5043,5445,2745,2718.792.700
22 de jul. de 202445,8546,1445,4646,0146,0112.381.400
19 de jul. de 202445,6846,3045,4745,9045,909.671.000
18 de jul. de 202447,9148,0345,5345,9245,9217.498.900
17 de jul. de 202449,9650,0848,3748,5048,5012.056.600
16 de jul. de 202449,4750,1748,6450,0750,0711.035.800
15 de jul. de 202450,6151,0349,7050,4250,429.112.900
15 de jul. de 20240.15 Dividendo
12 de jul. de 202451,9551,9751,1151,2851,138.004.100
11 de jul. de 202451,6451,9450,9451,5151,368.219.400
10 de jul. de 202450,9451,9750,7551,5951,449.197.100
09 de jul. de 202451,0651,8050,6550,8050,659.349.900
08 de jul. de 202451,1151,3850,5351,1350,989.030.800
05 de jul. de 202451,1151,8451,0351,5251,378.300.600
03 de jul. de 202449,4151,1649,4150,6550,508.913.700
02 de jul. de 202447,8848,7947,7048,7148,578.470.200
01 de jul. de 202449,1249,6948,2348,4148,276.817.200
28 de jun. de 202449,2049,4948,3448,6048,4612.546.100
27 de jun. de 202449,6549,6948,1748,3248,188.987.900
26 de jun. de 202449,8649,9949,0049,4749,338.416.200
25 de jun. de 202449,9650,0349,4749,8849,738.024.800
24 de jun. de 202449,4750,7249,3650,3850,2311.347.400
21 de jun. de 202449,0949,8248,2149,5649,4219.076.600
20 de jun. de 202448,4949,5448,2249,3649,2214.675.800
18 de jun. de 202447,1647,9246,8847,6947,559.008.900
17 de jun. de 202447,3647,4946,5747,2647,1211.361.400
14 de jun. de 202447,7149,1947,3848,1147,978.370.200
13 de jun. de 202449,1149,1147,6147,9947,8512.397.800
12 de jun. de 202450,8651,2748,9249,2049,0610.109.900
11 de jun. de 202448,9149,4448,2849,3449,2010.672.900
10 de jun. de 202449,5150,2249,4050,0049,8511.052.300
07 de jun. de 202449,6549,8048,8349,2749,1316.056.400
06 de jun. de 202450,6751,2849,9051,2551,1011.009.100
05 de jun. de 202450,0050,6149,6650,4950,3412.639.500
04 de jun. de 202451,0351,0548,4149,7049,5524.814.600
03 de jun. de 202453,1553,1551,5152,0451,8910.249.400
31 de mai. de 202452,7453,2951,2152,7352,5818.379.900
30 de mai. de 202451,5152,6651,4152,3152,1613.160.400
29 de mai. de 202452,7353,2052,4052,7752,6211.570.900
28 de mai. de 202453,0653,8952,2853,6353,4714.922.100
24 de mai. de 202451,5152,0851,2951,5351,389.649.300
23 de mai. de 202451,8951,9750,8151,2051,0516.864.800
22 de mai. de 202451,8152,7550,6051,2351,0826.299.700
21 de mai. de 202454,8854,9553,5954,3254,1618.146.900
20 de mai. de 202454,0055,2453,3854,8654,7015.774.400
17 de mai. de 202452,7354,3552,5554,2354,0717.946.500
16 de mai. de 202453,8154,0551,9152,0451,8914.800.500
15 de mai. de 202453,8154,0952,1453,6153,4517.286.800
14 de mai. de 202452,3353,6652,3353,4853,3217.714.100
13 de mai. de 202451,9952,5051,7752,0451,899.210.500
10 de mai. de 202451,6752,0051,3551,5951,4414.535.000
09 de mai. de 202450,0751,3549,7051,0850,9310.234.500
08 de mai. de 202450,2050,7149,4349,9649,8114.197.700
07 de mai. de 202451,0051,4650,8151,3951,2413.121.500
06 de mai. de 202451,2051,5150,5450,9950,8410.952.000
03 de mai. de 202450,0050,5549,1450,4550,3014.498.100
02 de mai. de 202449,3749,3948,2248,7848,6424.389.400
01 de mai. de 202450,1551,4049,3849,9149,7619.247.700
30 de abr. de 202450,5051,2049,9049,9449,7917.226.600
29 de abr. de 202451,2552,5250,7852,4152,2622.023.300
26 de abr. de 202449,9450,7249,5450,5050,3519.037.100
25 de abr. de 202448,9449,6647,9949,4049,2615.974.700
24 de abr. de 202448,2348,4647,3848,2448,1011.838.300
23 de abr. de 202447,4548,6947,1047,9947,8519.439.600
22 de abr. de 202448,2249,4147,8048,9548,8120.147.900
19 de abr. de 202450,2551,0849,3749,6149,4617.064.900
18 de abr. de 202450,8251,0449,6850,1650,0115.717.500
17 de abr. de 202450,4651,1449,4649,8249,6715.795.700
16 de abr. de 202448,4249,6148,0849,4149,2720.075.200
15 de abr. de 202450,7051,0549,6750,0249,8715.047.100
12 de abr. de 202451,9152,4249,3349,4749,3319.943.700
12 de abr. de 20240.15 Dividendo
11 de abr. de 202451,0351,3449,9650,7450,4412.975.700
10 de abr. de 202449,9851,3849,5950,9250,6216.142.600
09 de abr. de 202451,4552,0350,5151,3051,0017.631.700
08 de abr. de 202450,0350,2749,4250,0049,7112.745.900
05 de abr. de 202449,3049,5848,6649,4749,1814.153.100
04 de abr. de 202449,9950,2548,8649,1848,8924.836.900
03 de abr. de 202448,7149,7548,6449,6149,3219.957.500
02 de abr. de 202447,8548,8447,3148,3848,1022.037.500
01 de abr. de 202447,5347,8147,2247,3347,0510.376.000
28 de mar. de 202446,2047,1945,9647,0246,7420.169.000
27 de mar. de 202444,9445,9444,5445,8845,6110.700.000
26 de mar. de 202445,4945,4944,6144,7344,4710.490.000
25 de mar. de 202445,4546,4945,2145,3545,087.754.800
22 de mar. de 202446,1046,1045,0845,1044,8414.513.900
21 de mar. de 202446,3946,4045,4746,2445,9717.023.900
20 de mar. de 202444,2946,4643,9346,0145,7420.140.800
19 de mar. de 202443,6844,4743,3644,3344,0713.528.600
18 de mar. de 202444,9645,4744,3744,4844,2214.482.200
15 de mar. de 202443,6444,9043,5044,6144,3533.971.300
14 de mar. de 202443,6943,8342,9343,3243,0716.004.500
13 de mar. de 202441,5543,7641,5343,4143,1626.393.300
12 de mar. de 202440,6740,7839,8040,3640,128.841.400
11 de mar. de 202439,7840,6739,7840,4240,189.599.800
08 de mar. de 202439,9940,1439,5539,8539,627.668.800
07 de mar. de 202439,3240,4539,2539,8139,5812.895.700
06 de mar. de 202438,1838,7637,9238,1437,9211.704.200
05 de mar. de 202438,0138,2736,7537,1236,9013.885.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...