(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-27 | 00:00:00 | 24,22 | 24,45 | 23,95 | 24,40 | 301.600 | | 2002-11-29 | 00:00:00 | 24,65 | 24,65 | 24,15 | 24,15 | 39.900 | | 2002-12-02 | 00:00:00 | 24,40 | 25,06 | 24,40 | 24,89 | 175.600 | | 2002-12-03 | 00:00:00 | 24,80 | 25,45 | 24,67 | 25,24 | 241.500 | | 2002-12-04 | 00:00:00 | 25,22 | 25,39 | 25,00 | 25,12 | 201.900 | | 2002-12-05 | 00:00:00 | 25,04 | 25,61 | 25,00 | 25,50 | 251.600 | | 2002-12-06 | 00:00:00 | 25,30 | 25,82 | 24,91 | 25,30 | 260.400 | | 2002-12-09 | 00:00:00 | 25,15 | 25,28 | 24,77 | 24,97 | 226.500 | | 2002-12-10 | 00:00:00 | 24,97 | 25,85 | 24,51 | 25,70 | 249.000 | | 2002-12-11 | 00:00:00 | 25,65 | 26,18 | 25,30 | 26,18 | 281.500 | | 2002-12-12 | 00:00:00 | 26,10 | 26,50 | 25,90 | 26,40 | 282.600 | | 2002-12-13 | 00:00:00 | 26,37 | 26,37 | 25,23 | 25,50 | 255.700 | | 2002-12-16 | 00:00:00 | 25,29 | 26,17 | 25,20 | 26,17 | 167.000 | | 2002-12-17 | 00:00:00 | 25,95 | 25,95 | 25,29 | 25,35 | 302.900 | | 2002-12-18 | 00:00:00 | 25,45 | 25,45 | 24,58 | 24,70 | 169.800 | | 2002-12-19 | 00:00:00 | 24,40 | 24,90 | 24,02 | 24,28 | 276.300 | | 2002-12-20 | 00:00:00 | 24,30 | 24,40 | 24,00 | 24,14 | 432.600 | | 2002-12-23 | 00:00:00 | 24,09 | 24,36 | 24,00 | 24,17 | 289.900 | | 2002-12-24 | 00:00:00 | 24,17 | 24,32 | 23,85 | 23,98 | 111.000 | | 2002-12-26 | 00:00:00 | 23,98 | 24,79 | 23,65 | 24,59 | 284.100 | | 2002-12-27 | 00:00:00 | 24,50 | 25,00 | 24,41 | 24,60 | 197.700 | | 2002-12-30 | 00:00:00 | 24,45 | 24,52 | 23,85 | 23,93 | 144.100 | | 2002-12-31 | 00:00:00 | 23,94 | 25,00 | 23,70 | 24,55 | 158.300 | | 2003-01-02 | 00:00:00 | 24,59 | 25,50 | 24,04 | 25,27 | 270.600 | | 2003-01-03 | 00:00:00 | 25,27 | 25,27 | 24,67 | 24,95 | 98.700 | | 2003-01-06 | 00:00:00 | 24,95 | 26,00 | 24,95 | 25,78 | 145.900 | | 2003-01-07 | 00:00:00 | 25,53 | 26,00 | 25,27 | 25,49 | 150.700 | | 2003-01-08 | 00:00:00 | 25,40 | 25,62 | 25,12 | 25,25 | 106.700 | | 2003-01-09 | 00:00:00 | 25,35 | 26,04 | 25,32 | 26,04 | 131.000 | | 2003-01-10 | 00:00:00 | 25,90 | 26,13 | 25,80 | 26,04 | 355.500 | | 2003-01-13 | 00:00:00 | 26,22 | 26,82 | 26,15 | 26,49 | 226.500 | | 2003-01-14 | 00:00:00 | 26,39 | 26,44 | 25,93 | 25,95 | 302.800 | | 2003-01-15 | 00:00:00 | 25,95 | 26,04 | 25,42 | 25,42 | 145.400 | | 2003-01-16 | 00:00:00 | 25,43 | 25,75 | 25,15 | 25,30 | 167.000 | | 2003-01-17 | 00:00:00 | 25,21 | 25,21 | 24,67 | 24,67 | 175.800 | | 2003-01-21 | 00:00:00 | 24,70 | 25,18 | 24,67 | 24,73 | 217.900 | | 2003-01-22 | 00:00:00 | 24,69 | 24,69 | 23,74 | 23,80 | 155.800 | | 2003-01-23 | 00:00:00 | 24,00 | 24,08 | 23,64 | 24,00 | 241.600 | | 2003-01-24 | 00:00:00 | 24,01 | 24,20 | 23,42 | 24,05 | 357.300 | | 2003-01-27 | 00:00:00 | 24,00 | 24,40 | 23,80 | 24,30 | 469.300 | | 2003-01-28 | 00:00:00 | 24,40 | 25,00 | 24,30 | 24,98 | 200.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
