Mercado fechado

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
40,19+0,62 (+1,55%)
A partir de 03:46PM EST. Mercado aberto.
Período:
02 de dez. de 2021 - 02 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
02 de dez. de 202238,6940,2638,4440,1940,1912.641.859
01 de dez. de 202239,8940,0938,7139,5739,5712.097.600
30 de nov. de 202238,3339,8037,7839,8039,8023.334.200
29 de nov. de 202237,0737,6736,9137,5137,518.912.700
28 de nov. de 202236,5336,8936,1236,1936,1910.420.000
25 de nov. de 202237,8838,0437,0937,1537,155.219.800
23 de nov. de 202237,1538,1937,1038,0438,048.632.400
22 de nov. de 202236,9937,8936,8137,8637,8611.848.000
21 de nov. de 202236,0236,3635,1436,1336,1310.425.300
18 de nov. de 202236,4536,6735,8336,3436,349.135.700
17 de nov. de 202235,8036,4235,3136,3636,3613.618.400
16 de nov. de 202237,3437,6836,9837,3837,3812.620.100
15 de nov. de 202238,2538,4437,5738,0938,0915.132.100
14 de nov. de 202237,4838,5437,2837,8937,8914.006.700
11 de nov. de 202237,7439,2637,7438,0438,0422.050.000
10 de nov. de 202235,8736,9635,7136,7536,7521.126.200
09 de nov. de 202234,8935,7633,6734,0334,0314.161.900
08 de nov. de 202234,8036,2134,3335,4635,4618.453.300
07 de nov. de 202234,9735,2334,1234,4534,4512.396.400
04 de nov. de 202234,7035,7734,1235,1935,1930.359.500
03 de nov. de 202230,5531,6730,2831,5631,5615.062.200
02 de nov. de 202232,6733,3930,9631,0131,0120.061.600
01 de nov. de 202233,6933,7432,6932,9032,9016.684.600
31 de out. de 202231,7432,3731,3931,6931,6913.138.500
28 de out. de 202232,1732,4131,4532,2032,2013.156.900
27 de out. de 202233,3133,3532,3932,7432,7414.606.700
26 de out. de 202232,4933,7732,3433,3433,3419.799.800
25 de out. de 202230,5632,0130,5531,6731,6715.134.000
24 de out. de 202231,1231,7930,6331,0531,0519.179.500
21 de out. de 202229,1432,1328,7932,0332,0327.259.400
20 de out. de 202228,3630,6028,1629,1229,1226.954.400
19 de out. de 202228,1028,7327,8728,3628,3612.703.600
18 de out. de 202229,4629,5727,8328,4928,4914.492.100
17 de out. de 202228,5429,3728,4828,8228,8213.874.400
14 de out. de 202229,4329,4727,5727,6427,6413.972.100
13 de out. de 202227,6929,8127,5029,3629,3616.285.500
13 de out. de 20220.15 Dividendo
12 de out. de 202228,9028,9728,1128,8428,6915.818.400
11 de out. de 202228,6729,8628,2329,1829,0313.833.900
10 de out. de 202229,3230,1129,1229,2629,1111.617.700
07 de out. de 202229,4029,8528,7628,9528,8012.667.300
06 de out. de 202229,7030,0829,2329,8229,6618.258.700
05 de out. de 202230,0030,7729,5930,5130,3513.118.100
04 de out. de 202230,0530,9929,9530,7830,6217.325.900
03 de out. de 202228,0529,4727,8929,3429,1916.515.200
30 de set. de 202227,8528,4227,2927,3327,1916.108.400
29 de set. de 202227,9828,2026,8528,1728,0217.580.400
28 de set. de 202226,9727,9926,8127,8627,7214.899.300
27 de set. de 202227,1027,3326,4126,8726,7315.322.300
26 de set. de 202226,1827,2626,1226,5026,3617.105.500
23 de set. de 202227,1027,2526,0326,6826,5426.058.200
22 de set. de 202228,7629,0528,1528,3528,2016.103.400
21 de set. de 202229,9329,9828,0828,1027,9518.878.100
20 de set. de 202229,9229,9429,3629,7229,5714.182.100
19 de set. de 202228,4830,6228,4830,4930,3318.022.100
16 de set. de 202229,2729,6428,6929,3329,1827.657.400
15 de set. de 202229,8530,8629,5029,7829,6313.837.400
14 de set. de 202230,5230,7029,5330,0329,8720.529.700
13 de set. de 202230,7531,7130,6531,0530,8917.693.700
12 de set. de 202232,6532,7831,9032,1732,0012.635.900
09 de set. de 202231,3032,2831,1332,1732,0017.883.000
08 de set. de 202228,5830,6428,4530,6230,4621.393.900
07 de set. de 202227,6428,4827,3028,3828,2313.627.400
06 de set. de 202228,5728,9227,8528,1227,9714.929.200
02 de set. de 202228,8829,1328,1528,3028,1513.699.900
01 de set. de 202228,4928,5427,5828,0927,9419.731.900
31 de ago. de 202229,7029,9129,1129,6029,4519.624.100
30 de ago. de 202231,1431,2029,4329,7629,6119.734.800
29 de ago. de 202231,4732,0331,1131,5031,3412.645.500
26 de ago. de 202233,8233,8932,0432,1932,0215.736.100
25 de ago. de 202231,9033,2531,9033,2333,0618.058.800
24 de ago. de 202231,0731,6530,9031,3231,1610.531.400
23 de ago. de 202230,4832,0430,3931,7931,6218.021.900
22 de ago. de 202229,9029,9129,2929,8629,7014.027.500
19 de ago. de 202230,9031,0230,0430,4530,2913.799.000
18 de ago. de 202230,7031,4030,5531,2331,0712.556.200
17 de ago. de 202230,6930,7030,0130,2530,0912.467.000
16 de ago. de 202230,9531,4730,7331,3931,2311.931.700
15 de ago. de 202230,2330,7529,7630,5030,3416.050.600
12 de ago. de 202231,2431,6931,0631,6231,4610.878.800
11 de ago. de 202232,0932,8331,5431,6731,5114.663.700
10 de ago. de 202230,9631,5930,5931,4031,2417.104.900
09 de ago. de 202230,6930,7529,7530,0529,8912.976.800
08 de ago. de 202230,9431,6630,4130,6230,4615.915.700
05 de ago. de 202228,6230,5028,5030,2730,1117.881.000
04 de ago. de 202228,8229,4428,5328,7628,6112.475.300
03 de ago. de 202229,6029,6028,5028,6928,5417.600.000
02 de ago. de 202229,6329,9928,5229,3329,1817.031.900
01 de ago. de 202230,8531,0229,6929,9829,8217.320.500
29 de jul. de 202230,0531,7329,7731,5531,3926.279.200
28 de jul. de 202229,9430,3929,1729,8329,6718.827.100
27 de jul. de 202227,9829,4127,7629,2929,1417.466.300
26 de jul. de 202228,2228,6827,7827,9327,7814.626.600
25 de jul. de 202228,5428,6227,9828,2928,1416.260.800
22 de jul. de 202229,6329,9527,6927,7627,6220.926.700
21 de jul. de 202228,4929,0527,3928,9128,7627.566.100
20 de jul. de 202228,5229,2428,2228,5728,4225.186.600
19 de jul. de 202227,3028,6127,2628,5028,3522.850.400
18 de jul. de 202227,0428,1227,0127,4227,2829.351.200
15 de jul. de 202225,3926,1324,8825,8225,6929.197.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...