Mercado fechará em 2 h 2 min

Fortescue Ltd (FMG.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
25,70+0,51 (+2,02%)
No fechamento: 04:10PM AEDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202425,5825,7825,3925,7025,705.556.477
27 de mar. de 202425,5825,7825,3925,7025,705.570.117
26 de mar. de 202424,9025,3624,8425,1925,194.870.299
25 de mar. de 202425,4525,8425,0125,2025,204.815.858
24 de mar. de 202424,9725,9624,8025,5025,506.257.920
21 de mar. de 202425,2125,3524,6324,6424,646.087.042
20 de mar. de 202425,0525,2624,6825,1725,175.860.565
19 de mar. de 202424,6125,0924,5624,7524,756.499.963
18 de mar. de 202424,0324,5823,7824,5424,547.405.330
17 de mar. de 202423,9123,9223,4323,6923,696.299.064
14 de mar. de 202423,9524,0423,6523,9623,9617.621.544
13 de mar. de 202424,7524,7824,5024,5324,537.866.591
12 de mar. de 202424,7024,8524,3924,5024,508.585.126
11 de mar. de 202425,0025,0924,5424,7524,758.032.037
10 de mar. de 202425,5525,6625,0025,0425,045.920.210
07 de mar. de 202426,2526,3025,7525,9625,966.691.464
06 de mar. de 202426,3026,5625,9526,0426,046.592.548
05 de mar. de 202425,6325,9225,4825,7525,756.984.693
04 de mar. de 202425,8526,2425,6825,8425,847.528.096
03 de mar. de 202426,3726,4425,2325,3625,367.109.251
29 de fev. de 202425,9826,2625,7026,2126,216.369.431
28 de fev. de 202425,6826,0525,2525,9325,9313.445.972
27 de fev. de 202426,9227,0325,9826,0026,008.597.757
27 de fev. de 20241.08 Dividendo
26 de fev. de 202427,8027,8027,0827,5226,448.666.825
25 de fev. de 202428,3428,5427,5727,8526,766.380.733
22 de fev. de 202428,1028,4027,6628,2127,104.938.515
21 de fev. de 202427,3028,1127,2627,8326,747.453.705
20 de fev. de 202427,5227,6426,7727,2526,189.138.515
19 de fev. de 202428,2728,5127,7528,2127,104.713.153
18 de fev. de 202428,7128,9728,4028,4027,293.094.179
15 de fev. de 202428,4328,6128,1728,4027,295.883.957
14 de fev. de 202427,6628,1127,6628,0826,983.931.481
13 de fev. de 202427,7827,8627,3227,6926,607.246.910
12 de fev. de 202428,6528,7728,1828,2827,173.754.828
11 de fev. de 202428,3228,5728,2428,4927,372.151.880
08 de fev. de 202428,6128,7828,2628,2627,153.659.433
07 de fev. de 202428,4428,6428,2428,4827,363.669.622
06 de fev. de 202428,2528,6928,2328,3327,224.069.804
05 de fev. de 202428,2628,4427,9028,0526,958.221.088
04 de fev. de 202429,3029,3728,8928,9027,773.644.645
01 de fev. de 202429,7329,9529,5029,7328,565.139.994
31 de jan. de 202429,8229,8229,4429,5028,344.019.894
30 de jan. de 202429,7629,8829,2729,8828,717.012.496
29 de jan. de 202429,5029,7529,3829,7028,534.378.634
28 de jan. de 202429,3229,3828,8329,2528,105.206.681
24 de jan. de 202429,2129,2228,6928,9727,834.803.591
23 de jan. de 202428,5528,9928,3528,3927,283.926.882
22 de jan. de 202428,0128,2527,7528,0526,953.792.716
21 de jan. de 202427,4527,8327,4027,8326,744.709.594
18 de jan. de 202427,4927,6227,3227,5826,507.016.510
17 de jan. de 202426,5527,0626,4627,0525,995.591.893
16 de jan. de 202426,7027,0126,6926,7825,734.244.423
15 de jan. de 202427,0527,2326,5826,6525,604.894.826
14 de jan. de 202427,3027,3426,9827,2526,19837.090
11 de jan. de 202426,9527,3726,8727,3726,303.902.363
10 de jan. de 202427,5027,5327,0427,0425,985.787.739
09 de jan. de 202427,6627,7327,4227,5626,484.228.450
08 de jan. de 202428,1128,3027,9528,0626,963.721.448
07 de jan. de 202428,1528,3327,6127,7526,664.586.518
04 de jan. de 202429,0329,0928,1728,1927,083.952.577
03 de jan. de 202428,8429,0828,8028,9327,793.474.811
02 de jan. de 202429,0429,0928,7828,8427,714.235.686
01 de jan. de 202428,9229,4828,9229,3928,242.801.093
28 de dez. de 202329,0029,0328,8029,0227,883.379.042
27 de dez. de 202328,7529,1528,6829,1428,003.125.301
26 de dez. de 202328,5628,7328,3628,5527,432.494.737
21 de dez. de 202328,1228,4128,1228,3527,2410.591.623
20 de dez. de 202327,6628,0527,5128,0326,934.993.185
19 de dez. de 202328,1328,1627,8227,8826,795.944.853
18 de dez. de 202327,8928,2027,8128,0926,993.503.726
17 de dez. de 202327,5427,9227,5227,7926,703.629.704
14 de dez. de 202327,5428,2227,5127,8526,7615.476.882
13 de dez. de 202327,0727,4626,8527,4626,388.145.766
12 de dez. de 202326,6727,0826,4826,7125,665.965.663
11 de dez. de 202326,0926,4226,0326,3625,334.259.806
10 de dez. de 202325,6726,0725,5725,9424,924.338.877
07 de dez. de 202325,4925,8025,3825,7524,744.681.066
06 de dez. de 202325,2525,5625,1625,4824,484.275.395
05 de dez. de 202325,1725,2624,8625,0824,104.788.014
04 de dez. de 202325,0725,1024,6325,0724,093.749.993
03 de dez. de 202325,4325,6325,2225,2924,304.284.386
30 de nov. de 202324,8525,2024,8425,2024,213.410.960
29 de nov. de 202324,9025,2724,7724,9924,018.455.232
28 de nov. de 202324,6824,8824,3024,7823,813.821.524
27 de nov. de 202324,7424,9324,5024,8823,904.172.815
26 de nov. de 202324,9324,9724,4824,5123,553.652.738
23 de nov. de 202324,9925,3624,9125,0324,052.626.626
22 de nov. de 202325,2025,3924,0924,9523,974.451.553
21 de nov. de 202325,6125,7825,3625,4424,444.401.362
20 de nov. de 202325,3525,8125,3525,4724,475.469.551
19 de nov. de 202325,1125,3525,0425,3024,313.718.203
16 de nov. de 202325,1525,4525,0825,2224,238.063.421
15 de nov. de 202325,2225,2924,9825,2024,216.433.935
14 de nov. de 202325,2625,3824,9225,1824,198.731.661
13 de nov. de 202323,9024,4523,8324,3423,386.084.184
12 de nov. de 202323,9123,9523,5523,6922,763.188.412
09 de nov. de 202323,6823,7923,5823,7522,825.103.903
08 de nov. de 202323,3823,5023,2323,4522,534.225.287
07 de nov. de 202323,1523,1722,6923,1022,194.710.577
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...