Mercado fechado

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
38,15+1,78 (+4,89%)
No fechamento: 04:00PM EST
38,20 +0,05 (+0,13%)
Pós-fechamento: 06:28PM EST
Período:
08 de dez. de 2022 - 08 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de dez. de 202337,0538,4136,8938,1538,1517.416.902
07 de dez. de 202336,5736,8536,0436,3736,3710.691.600
06 de dez. de 202336,8737,1836,2036,2536,259.356.900
05 de dez. de 202337,3337,3336,5536,5736,5713.057.200
04 de dez. de 202338,0938,5837,5037,6137,6115.675.100
01 de dez. de 202337,8439,4637,7439,2439,2418.670.100
30 de nov. de 202337,2737,4736,9337,3237,3210.439.000
29 de nov. de 202337,4337,5836,7737,1737,179.792.300
28 de nov. de 202336,7137,5036,4637,2237,2211.345.400
27 de nov. de 202336,5336,6736,1636,5936,598.251.400
24 de nov. de 202336,7437,2236,6036,8436,843.536.700
22 de nov. de 202336,8037,0436,5236,8936,897.624.400
21 de nov. de 202336,9737,5336,8537,0037,0011.351.800
20 de nov. de 202336,1637,1036,0836,6536,6512.322.100
17 de nov. de 202335,9036,2435,4736,0036,008.961.500
16 de nov. de 202335,8936,1035,2935,5435,5410.034.700
15 de nov. de 202335,4836,3835,2936,0036,0014.733.400
14 de nov. de 202334,5535,6834,5535,1735,1711.724.600
13 de nov. de 202333,6133,9333,3833,4333,438.944.500
10 de nov. de 202333,0933,8332,8333,6833,689.922.100
09 de nov. de 202334,0334,2233,0933,2433,249.730.500
08 de nov. de 202333,8834,2833,3033,6133,6110.634.700
07 de nov. de 202334,6634,6933,7334,0634,0612.611.900
06 de nov. de 202335,5135,6035,1635,3735,377.805.900
03 de nov. de 202335,6535,9935,0835,1535,159.306.200
02 de nov. de 202334,3135,1334,3135,0135,019.225.600
01 de nov. de 202333,8733,9933,2933,7133,719.698.600
31 de out. de 202333,6433,9233,2733,7833,789.175.200
30 de out. de 202334,0834,4133,7934,0434,0411.163.100
27 de out. de 202334,3134,4633,5233,6733,6710.565.300
26 de out. de 202333,6834,1633,4233,7133,7110.294.400
25 de out. de 202334,3434,7133,7533,8433,8410.861.900
24 de out. de 202333,6334,5833,4034,4234,4212.380.500
23 de out. de 202333,6833,9933,0833,5133,5111.470.800
20 de out. de 202334,8635,1333,7233,8833,8816.091.900
19 de out. de 202335,5136,0334,8335,2335,2315.584.400
18 de out. de 202335,9236,2435,4735,6135,6112.195.000
17 de out. de 202335,4336,6735,2136,4836,4811.333.800
16 de out. de 202335,8036,3535,5335,8535,8510.920.500
13 de out. de 202336,3136,3835,3235,4535,459.435.300
12 de out. de 202336,9737,0035,6236,0736,0711.862.200
12 de out. de 20230.15 Dividendo
11 de out. de 202337,6237,6236,7637,1537,006.235.900
10 de out. de 202337,1537,8337,0337,2937,1411.390.300
09 de out. de 202336,3337,1636,2436,8336,687.766.200
06 de out. de 202335,4837,0035,3036,6736,5212.692.300
05 de out. de 202335,8036,0335,0335,3735,2313.218.400
04 de out. de 202336,5536,5535,4535,8635,7213.597.300
03 de out. de 202336,1036,7836,0136,3436,1911.198.100
02 de out. de 202336,7737,1336,1936,6436,498.687.500
29 de set. de 202337,9738,2237,0237,2937,1410.169.000
28 de set. de 202337,0337,4936,9237,3337,1810.314.500
27 de set. de 202336,7736,9636,0436,5536,4010.358.400
26 de set. de 202336,5737,3036,3536,5736,4211.739.900
25 de set. de 202336,7537,2436,4237,2037,056.611.100
22 de set. de 202337,8637,9737,1037,1537,007.816.000
21 de set. de 202337,8837,9337,2037,2337,0812.882.000
20 de set. de 202339,0439,6038,6738,6938,537.265.000
19 de set. de 202340,2040,4838,6638,8238,6612.864.800
18 de set. de 202340,4140,4339,6740,1940,036.683.100
15 de set. de 202340,6740,9840,2340,3740,2111.062.800
14 de set. de 202341,0341,4040,6740,6840,527.455.300
13 de set. de 202339,9740,2539,6039,7439,585.233.600
12 de set. de 202339,8640,5639,8040,0639,908.955.000
11 de set. de 202340,3940,6139,8040,1139,956.583.400
08 de set. de 202339,5439,7439,1739,2939,136.337.000
07 de set. de 202339,6039,8339,2939,7639,607.450.800
06 de set. de 202340,1340,4739,6940,4140,257.647.800
05 de set. de 202341,3541,8540,7340,8040,646.392.900
01 de set. de 202340,9241,8240,8841,4941,3210.983.100
31 de ago. de 202340,2640,3439,6839,9139,758.605.100
30 de ago. de 202340,0940,5539,8740,1940,036.655.900
29 de ago. de 202338,8840,2238,7140,1940,039.229.100
28 de ago. de 202338,6639,1838,4338,9638,808.445.700
25 de ago. de 202338,6138,7537,7438,3338,188.446.600
24 de ago. de 202338,8239,1638,3038,4038,248.152.600
23 de ago. de 202338,9239,7638,8239,2639,109.647.200
22 de ago. de 202339,5439,6438,6138,8938,737.599.100
21 de ago. de 202339,0539,2738,4538,7338,578.988.200
18 de ago. de 202339,0739,2938,5238,8438,6812.633.700
17 de ago. de 202339,9940,3539,5939,6239,4610.921.000
16 de ago. de 202339,6040,0938,9939,0138,859.967.700
15 de ago. de 202340,3940,4639,6039,8539,6911.486.800
14 de ago. de 202340,6641,2339,9541,2141,0412.482.600
11 de ago. de 202341,6741,9641,0641,4241,258.627.200
10 de ago. de 202342,5843,0342,2042,3842,219.092.400
09 de ago. de 202342,9643,3742,3842,4342,268.842.900
08 de ago. de 202341,1542,7740,7142,6942,5210.580.500
07 de ago. de 202342,7042,7042,1242,2942,126.637.300
04 de ago. de 202342,9043,1642,2742,5142,348.161.900
03 de ago. de 202342,5343,4042,1643,0542,888.557.900
02 de ago. de 202342,9643,2642,2042,5742,4010.714.400
01 de ago. de 202343,6844,0943,4143,7543,579.046.100
31 de jul. de 202344,0944,7044,0344,6544,4710.282.600
28 de jul. de 202343,8843,8843,0143,6343,459.641.100
27 de jul. de 202343,6944,3443,1843,2943,1213.403.200
26 de jul. de 202343,2343,9542,9043,4143,2312.767.000
25 de jul. de 202342,9844,2542,8843,6943,5119.515.400
24 de jul. de 202340,7242,6240,6842,1041,9316.669.400
21 de jul. de 202342,3242,3240,5040,6140,4511.549.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...