Mercado abrirá em 7 h 10 min

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
38,14-0,69 (-1,78%)
No fechamento: 04:00PM EST
38,06 -0,08 (-0,21%)
Pós-fechamento: 07:59PM EST
Período:
21 de fev. de 2023 - 21 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de fev. de 202438,4238,5138,0038,1438,1410.515.900
16 de fev. de 202439,1039,7538,8038,8338,8312.613.500
15 de fev. de 202437,3638,3537,3638,2538,2510.171.000
14 de fev. de 202436,8937,2536,5537,2037,209.269.200
13 de fev. de 202436,8837,1236,2636,6636,6614.272.300
12 de fev. de 202437,4837,9737,3137,6937,6912.932.600
09 de fev. de 202437,8437,9137,2637,3637,3615.822.200
08 de fev. de 202438,8538,9037,8938,1238,1213.849.300
07 de fev. de 202440,1040,1238,9139,2039,209.705.200
06 de fev. de 202439,0240,2238,9340,1740,1713.060.700
05 de fev. de 202439,2139,2337,9938,6838,6816.202.100
02 de fev. de 202439,5240,2638,8940,1040,1014.119.700
01 de fev. de 202439,8840,2139,5140,1840,1810.854.300
31 de jan. de 202440,1640,8139,6539,6939,6916.275.400
30 de jan. de 202439,8540,1439,4639,9739,9710.859.000
29 de jan. de 202439,7440,2939,0140,2340,238.875.500
26 de jan. de 202439,6840,1539,4139,5939,5910.135.100
25 de jan. de 202439,9740,1338,7639,4439,4415.599.800
24 de jan. de 202440,6540,9939,6739,7239,7227.944.600
23 de jan. de 202438,1538,7237,8238,1738,1718.432.900
22 de jan. de 202438,0938,2037,4737,4837,4819.429.000
19 de jan. de 202438,1938,8237,7838,7738,7713.534.200
18 de jan. de 202438,3938,4137,8238,2138,2110.158.600
17 de jan. de 202438,0038,3237,6038,2438,2411.757.200
16 de jan. de 202440,3140,3138,7238,9038,9016.524.400
12 de jan. de 202441,3541,7740,7640,9440,947.622.000
11 de jan. de 202441,5941,5940,6041,0341,038.279.700
11 de jan. de 20240.15 Dividendo
10 de jan. de 202441,5541,6541,1341,3041,158.167.500
09 de jan. de 202441,6341,9241,4641,7041,559.119.800
08 de jan. de 202441,2742,2541,0342,2042,059.226.300
05 de jan. de 202441,2541,9741,1041,4141,268.420.600
04 de jan. de 202441,1241,5840,7241,5541,4011.897.500
03 de jan. de 202440,9741,6940,5941,3741,2213.723.000
02 de jan. de 202441,9642,5441,7642,0941,949.620.900
29 de dez. de 202342,4142,9242,2742,5742,426.509.100
28 de dez. de 202342,9543,2542,8843,0242,865.426.700
27 de dez. de 202343,0443,4242,7843,2043,047.172.600
26 de dez. de 202342,6043,0842,5142,8342,676.701.000
22 de dez. de 202342,5342,8442,1042,3842,236.983.800
21 de dez. de 202341,9742,3041,8342,2342,087.032.300
20 de dez. de 202341,7742,3541,2941,3441,1910.798.700
19 de dez. de 202342,0342,6242,0042,1842,0316.499.800
18 de dez. de 202341,5742,4441,3441,3541,2012.242.000
15 de dez. de 202340,9541,9640,9541,5041,3523.084.100
14 de dez. de 202340,3042,3240,3041,9741,8229.234.600
13 de dez. de 202337,4939,2337,1439,1939,0515.442.500
12 de dez. de 202337,7037,7737,1737,4237,2813.640.500
11 de dez. de 202337,5338,0437,3037,8737,738.606.700
08 de dez. de 202337,0538,4136,8938,1538,0119.543.700
07 de dez. de 202336,5736,8536,0436,3736,2410.691.600
06 de dez. de 202336,8737,1836,2036,2536,129.356.900
05 de dez. de 202337,3337,3336,5536,5736,4413.057.200
04 de dez. de 202338,0938,5837,5037,6137,4715.675.100
01 de dez. de 202337,8439,4637,7439,2439,1018.670.100
30 de nov. de 202337,2737,4736,9337,3237,1810.439.000
29 de nov. de 202337,4337,5836,7737,1737,039.792.300
28 de nov. de 202336,7137,5036,4637,2237,0811.345.400
27 de nov. de 202336,5336,6736,1636,5936,468.251.400
24 de nov. de 202336,7437,2236,6036,8436,713.536.700
22 de nov. de 202336,8037,0436,5236,8936,767.624.400
21 de nov. de 202336,9737,5336,8537,0036,8711.351.800
20 de nov. de 202336,1637,1036,0836,6536,5212.322.100
17 de nov. de 202335,9036,2435,4736,0035,878.961.500
16 de nov. de 202335,8936,1035,2935,5435,4110.034.700
15 de nov. de 202335,4836,3835,2936,0035,8714.733.400
14 de nov. de 202334,5535,6834,5535,1735,0411.724.600
13 de nov. de 202333,6133,9333,3833,4333,318.944.500
10 de nov. de 202333,0933,8332,8333,6833,569.922.100
09 de nov. de 202334,0334,2233,0933,2433,129.730.500
08 de nov. de 202333,8834,2833,3033,6133,4910.634.700
07 de nov. de 202334,6634,6933,7334,0633,9412.611.900
06 de nov. de 202335,5135,6035,1635,3735,247.805.900
03 de nov. de 202335,6535,9935,0835,1535,029.306.200
02 de nov. de 202334,3135,1334,3135,0134,889.225.600
01 de nov. de 202333,8733,9933,2933,7133,599.698.600
31 de out. de 202333,6433,9233,2733,7833,669.175.200
30 de out. de 202334,0834,4133,7934,0433,9211.163.100
27 de out. de 202334,3134,4633,5233,6733,5510.565.300
26 de out. de 202333,6834,1633,4233,7133,5910.294.400
25 de out. de 202334,3434,7133,7533,8433,7210.861.900
24 de out. de 202333,6334,5833,4034,4234,2912.380.500
23 de out. de 202333,6833,9933,0833,5133,3911.470.800
20 de out. de 202334,8635,1333,7233,8833,7616.091.900
19 de out. de 202335,5136,0334,8335,2335,1015.584.400
18 de out. de 202335,9236,2435,4735,6135,4812.195.000
17 de out. de 202335,4336,6735,2136,4836,3511.333.800
16 de out. de 202335,8036,3535,5335,8535,7210.920.500
13 de out. de 202336,3136,3835,3235,4535,329.435.300
12 de out. de 202336,9737,0035,6236,0735,9411.862.200
12 de out. de 20230.15 Dividendo
11 de out. de 202337,6237,6236,7637,1536,876.235.900
10 de out. de 202337,1537,8337,0337,2937,0011.390.300
09 de out. de 202336,3337,1636,2436,8336,557.766.200
06 de out. de 202335,4837,0035,3036,6736,3912.692.300
05 de out. de 202335,8036,0335,0335,3735,1013.218.400
04 de out. de 202336,5536,5535,4535,8635,5913.597.300
03 de out. de 202336,1036,7836,0136,3436,0611.198.100
02 de out. de 202336,7737,1336,1936,6436,368.687.500
29 de set. de 202337,9738,2237,0237,2937,0010.169.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...