(Login BolsaPT & Canal Forex) |
|
 Fidelity National - [Ticker: FIS] |     | | Última Trade | 108,790 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,840 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 93,220 x 700 - 93,230 x 200 | EPS | 0,00 | | Abertura | 109,000 | PER | 0,00% | | Máximo | 109,280 | Pagamento Dividendo | | | Mínimo | 108,360 | Data Ex-Dividendo | | | Fecho Anterior | 107,950 | Yield | | | Volume | 113.720 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para FIS de 2000-01-01 a 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-20 | 00:00:00 | 24,00 | 24,50 | 23,90 | 23,90 | 110 | | 2001-06-21 | 00:00:00 | 24,50 | 25,50 | 24,50 | 25,50 | 393 | | 2001-06-22 | 00:00:00 | 25,50 | 25,65 | 25,50 | 25,60 | 338 | | 2001-06-25 | 00:00:00 | 25,90 | 26,50 | 25,90 | 26,50 | 91 | | 2001-06-26 | 00:00:00 | 26,50 | 26,50 | 26,15 | 26,45 | 1.098 | | 2001-06-27 | 00:00:00 | 26,45 | 26,60 | 26,44 | 26,60 | 1.853 | | 2001-06-28 | 00:00:00 | 26,80 | 27,50 | 26,80 | 27,50 | 660 | | 2001-06-29 | 00:00:00 | 27,55 | 28,10 | 27,55 | 28,00 | 713 | | 2001-07-02 | 00:00:00 | 28,00 | 28,40 | 28,00 | 28,00 | 697 | | 2001-07-03 | 00:00:00 | 28,01 | 28,16 | 28,01 | 28,05 | 562 | | 2001-07-05 | 00:00:00 | 28,05 | 28,05 | 27,94 | 27,95 | 619 | | 2001-07-06 | 00:00:00 | 27,95 | 30,00 | 26,90 | 30,00 | 33.374 | | 2001-07-09 | 00:00:00 | 30,00 | 31,30 | 29,80 | 29,91 | 16.747 | | 2001-07-10 | 00:00:00 | 29,91 | 30,01 | 28,55 | 28,55 | 12.104 | | 2001-07-11 | 00:00:00 | 28,45 | 29,01 | 28,38 | 28,50 | 24.264 | | 2001-07-12 | 00:00:00 | 28,51 | 30,20 | 28,51 | 29,45 | 12.946 | | 2001-07-13 | 00:00:00 | 29,35 | 30,02 | 28,99 | 29,00 | 7.095 | | 2001-07-16 | 00:00:00 | 29,00 | 29,61 | 28,52 | 28,75 | 5.939 | | 2001-07-17 | 00:00:00 | 28,75 | 29,75 | 28,71 | 29,59 | 8.371 | | 2001-07-18 | 00:00:00 | 29,52 | 30,00 | 29,43 | 29,49 | 3.966 | | 2001-07-19 | 00:00:00 | 29,44 | 29,51 | 28,81 | 28,90 | 3.036 | | 2001-07-20 | 00:00:00 | 28,80 | 29,15 | 28,80 | 28,96 | 5.190 | | 2001-07-23 | 00:00:00 | 28,96 | 29,01 | 28,60 | 29,01 | 2.061 | | 2001-07-24 | 00:00:00 | 28,95 | 29,30 | 28,74 | 28,98 | 2.686 | | 2001-07-25 | 00:00:00 | 28,97 | 29,79 | 28,75 | 29,55 | 3.852 | | 2001-07-26 | 00:00:00 | 29,40 | 29,95 | 29,18 | 29,93 | 2.085 | | 2001-07-27 | 00:00:00 | 29,92 | 30,55 | 29,90 | 30,53 | 2.746 | | 2001-07-30 | 00:00:00 | 30,54 | 32,15 | 30,54 | 31,62 | 2.892 | | 2001-07-31 | 00:00:00 | 31,60 | 33,50 | 31,60 | 33,02 | 3.573 | | 2001-08-01 | 00:00:00 | 33,10 | 34,28 | 33,10 | 34,00 | 7.598 | | 2001-08-02 | 00:00:00 | 33,95 | 34,20 | 33,66 | 33,71 | 3.655 | | 2001-08-03 | 00:00:00 | 33,50 | 33,55 | 32,60 | 32,65 | 1.398 | | 2001-08-06 | 00:00:00 | 32,80 | 32,90 | 32,08 | 32,14 | 1.617 | | 2001-08-07 | 00:00:00 | 32,14 | 32,70 | 32,10 | 32,45 | 1.864 | | 2001-08-08 | 00:00:00 | 32,50 | 32,60 | 32,00 | 32,49 | 3.224 | | 2001-08-09 | 00:00:00 | 32,50 | 32,60 | 32,35 | 32,51 | 1.694 | | 2001-08-10 | 00:00:00 | 32,51 | 32,75 | 32,10 | 32,15 | 3.285 | | 2001-08-13 | 00:00:00 | 32,14 | 32,14 | 31,99 | 32,00 | 3.962 | | 2001-08-14 | 00:00:00 | 33,00 | 33,00 | 32,48 | 32,79 | 2.690 | | 2001-08-15 | 00:00:00 | 32,80 | 33,10 | 32,00 | 32,00 | 3.070 | | 2001-08-16 | 00:00:00 | 32,00 | 32,15 | 31,80 | 32,00 | 2.806 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
