(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-11-03 | 00:00:00 | 93,01 | 93,45 | 92,59 | 93,18 | 1.264.354 | | 2017-11-06 | 00:00:00 | 93,32 | 93,70 | 93,00 | 93,13 | 1.620.682 | | 2017-11-07 | 00:00:00 | 92,94 | 92,99 | 89,31 | 90,47 | 4.707.066 | | 2017-11-08 | 00:00:00 | 90,41 | 92,11 | 90,00 | 91,65 | 2.400.635 | | 2017-11-09 | 00:00:00 | 91,50 | 92,79 | 90,96 | 92,52 | 2.704.666 | | 2017-11-10 | 00:00:00 | 92,33 | 92,97 | 92,12 | 92,76 | 1.789.564 | | 2017-11-13 | 00:00:00 | 91,83 | 92,89 | 91,51 | 92,85 | 1.342.519 | | 2017-11-14 | 00:00:00 | 92,35 | 93,72 | 91,66 | 93,43 | 2.111.031 | | 2017-11-15 | 00:00:00 | 93,27 | 93,82 | 92,14 | 93,54 | 2.412.555 | | 2017-11-16 | 00:00:00 | 93,81 | 94,24 | 93,17 | 93,20 | 2.711.890 | | 2017-11-17 | 00:00:00 | 92,99 | 93,23 | 91,83 | 92,06 | 1.692.006 | | 2017-11-20 | 00:00:00 | 92,39 | 92,59 | 91,79 | 91,97 | 1.429.412 | | 2017-11-21 | 00:00:00 | 92,14 | 92,25 | 91,57 | 91,74 | 1.908.393 | | 2017-11-22 | 00:00:00 | 91,59 | 91,81 | 91,33 | 91,59 | 792.579 | | 2017-11-24 | 00:00:00 | 91,59 | 92,20 | 91,50 | 92,11 | 469.189 | | 2017-11-27 | 00:00:00 | 92,34 | 92,37 | 91,53 | 91,97 | 1.122.286 | | 2017-11-28 | 00:00:00 | 92,00 | 92,84 | 91,92 | 92,72 | 874.313 | | 2017-11-29 | 00:00:00 | 93,03 | 93,03 | 91,91 | 92,72 | 1.068.905 | | 2017-11-30 | 00:00:00 | 93,09 | 94,40 | 92,87 | 94,33 | 1.802.852 | | 2017-12-01 | 00:00:00 | 94,13 | 94,38 | 92,85 | 93,75 | 1.488.769 | | 2017-12-04 | 00:00:00 | 94,52 | 94,59 | 93,59 | 93,63 | 1.340.678 | | 2017-12-05 | 00:00:00 | 93,81 | 95,23 | 93,30 | 95,17 | 2.012.882 | | 2017-12-06 | 00:00:00 | 94,96 | 95,54 | 94,43 | 95,30 | 1.817.093 | | 2017-12-07 | 00:00:00 | 95,43 | 96,01 | 95,20 | 95,87 | 2.004.017 | | 2017-12-08 | 00:00:00 | 96,17 | 96,44 | 95,51 | 95,85 | 1.463.678 | | 2017-12-11 | 00:00:00 | 95,81 | 96,00 | 95,13 | 95,71 | 1.184.196 | | 2017-12-12 | 00:00:00 | 95,40 | 95,87 | 94,11 | 94,24 | 2.546.098 | | 2017-12-13 | 00:00:00 | 94,07 | 95,18 | 93,98 | 94,26 | 1.480.674 | | 2017-12-14 | 00:00:00 | 94,16 | 94,46 | 93,57 | 93,60 | 1.484.729 | | 2017-12-15 | 00:00:00 | 93,65 | 94,97 | 93,52 | 94,83 | 2.496.904 | | 2017-12-18 | 00:00:00 | 95,42 | 95,75 | 95,07 | 95,25 | 1.574.097 | | 2017-12-19 | 00:00:00 | 95,15 | 95,54 | 94,58 | 95,00 | 1.356.168 | | 2017-12-20 | 00:00:00 | 95,38 | 95,88 | 94,96 | 95,08 | 983.561 | | 2017-12-21 | 00:00:00 | 95,05 | 95,51 | 94,71 | 94,86 | 888.558 | | 2017-12-22 | 00:00:00 | 94,91 | 95,05 | 94,31 | 94,32 | 880.886 | | 2017-12-26 | 00:00:00 | 94,21 | 94,38 | 93,87 | 94,13 | 691.941 | | 2017-12-27 | 00:00:00 | 94,46 | 94,61 | 93,84 | 94,00 | 659.984 | | 2017-12-28 | 00:00:00 | 94,21 | 94,47 | 93,86 | 94,28 | 986.282 | | 2017-12-29 | 00:00:00 | 94,56 | 94,56 | 94,09 | 94,09 | 803.371 | | 2018-01-02 | 00:00:00 | 94,31 | 94,62 | 93,25 | 93,70 | 1.230.550 | | 2018-01-03 | 00:00:00 | 93,64 | 94,45 | 93,57 | 94,25 | 1.368.301 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
