(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 | | 2018-03-02 | 00:00:00 | 95,28 | 97,06 | 94,75 | 96,90 | 1.260.836 | | 2018-03-05 | 00:00:00 | 96,24 | 99,63 | 96,24 | 99,59 | 2.357.011 | | 2018-03-06 | 00:00:00 | 99,82 | 100,18 | 98,44 | 98,71 | 1.419.539 | | 2018-03-07 | 00:00:00 | 97,91 | 98,75 | 97,79 | 98,57 | 1.398.498 | | 2018-03-08 | 00:00:00 | 99,14 | 99,35 | 98,53 | 99,28 | 1.172.676 | | 2018-03-09 | 00:00:00 | 99,90 | 100,83 | 99,39 | 100,77 | 1.693.233 | | 2018-03-12 | 00:00:00 | 100,78 | 101,59 | 100,30 | 101,23 | 2.354.955 | | 2018-03-13 | 00:00:00 | 101,22 | 101,69 | 99,99 | 100,41 | 1.490.988 | | 2018-03-14 | 00:00:00 | 100,39 | 100,98 | 99,85 | 100,32 | 1.214.914 | | 2018-03-15 | 00:00:00 | 100,39 | 101,05 | 99,85 | 100,10 | 782.549 | | 2018-03-16 | 00:00:00 | 100,28 | 100,88 | 100,26 | 100,64 | 1.440.224 | | 2018-03-19 | 00:00:00 | 100,39 | 100,70 | 99,38 | 100,05 | 690.395 | | 2018-03-20 | 00:00:00 | 100,34 | 101,05 | 99,85 | 100,92 | 914.592 | | 2018-03-21 | 00:00:00 | 101,11 | 101,74 | 100,48 | 100,58 | 1.023.464 | | 2018-03-22 | 00:00:00 | 99,97 | 99,97 | 97,41 | 97,52 | 1.710.885 | | 2018-03-23 | 00:00:00 | 97,63 | 98,30 | 94,84 | 94,86 | 1.600.232 | | 2018-03-26 | 00:00:00 | 95,79 | 96,35 | 94,55 | 96,16 | 1.583.555 | | 2018-03-27 | 00:00:00 | 96,54 | 96,79 | 94,08 | 94,68 | 1.291.286 | | 2018-03-28 | 00:00:00 | 94,86 | 96,01 | 93,95 | 95,32 | 1.644.714 | | 2018-03-29 | 00:00:00 | 95,73 | 97,21 | 94,95 | 96,30 | 1.244.759 | | 2018-04-02 | 00:00:00 | 95,90 | 96,57 | 93,92 | 94,71 | 2.329.864 | | 2018-04-03 | 00:00:00 | 94,78 | 95,34 | 93,87 | 95,00 | 2.589.172 | | 2018-04-04 | 00:00:00 | 93,80 | 96,21 | 93,71 | 96,00 | 2.107.539 | | 2018-04-05 | 00:00:00 | 96,64 | 98,00 | 96,49 | 97,46 | 1.870.510 | | 2018-04-06 | 00:00:00 | 96,58 | 97,08 | 95,12 | 95,53 | 1.480.698 | | 2018-04-09 | 00:00:00 | 96,04 | 97,36 | 95,40 | 96,00 | 1.688.909 | | 2018-04-10 | 00:00:00 | 97,09 | 97,62 | 96,54 | 96,83 | 1.054.889 | | 2018-04-11 | 00:00:00 | 96,08 | 97,42 | 96,05 | 96,34 | 1.212.716 | | 2018-04-12 | 00:00:00 | 96,92 | 97,17 | 96,56 | 96,68 | 665.034 | | 2018-04-13 | 00:00:00 | 97,31 | 97,41 | 95,86 | 96,23 | 972.172 | | 2018-04-16 | 00:00:00 | 97,06 | 97,54 | 96,50 | 97,29 | 793.742 | | 2018-04-17 | 00:00:00 | 97,88 | 97,88 | 97,22 | 97,61 | 2.055.618 | | 2018-04-18 | 00:00:00 | 98,00 | 98,00 | 97,33 | 97,53 | 1.599.040 | | 2018-04-19 | 00:00:00 | 97,43 | 97,80 | 96,60 | 97,06 | 908.693 | | 2018-04-20 | 00:00:00 | 96,84 | 97,22 | 95,78 | 96,01 | 1.155.952 | | 2018-04-23 | 00:00:00 | 96,43 | 96,63 | 95,46 | 95,70 | 1.158.108 | | 2018-04-24 | 00:00:00 | 95,95 | 96,28 | 94,37 | 94,77 | 1.355.349 | | 2018-04-25 | 00:00:00 | 94,80 | 94,84 | 93,87 | 94,11 | 1.571.409 | | 2018-04-26 | 00:00:00 | 94,70 | 95,50 | 94,52 | 95,00 | 1.798.710 | | 2018-04-27 | 00:00:00 | 95,09 | 95,59 | 94,54 | 94,70 | 2.038.594 | | 2018-04-30 | 00:00:00 | 95,13 | 96,31 | 94,90 | 94,97 | 2.914.459 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
