(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 | | 2018-04-30 | 00:00:00 | 95,13 | 96,31 | 94,90 | 94,97 | 2.914.459 | | 2018-05-01 | 00:00:00 | 97,00 | 99,71 | 96,37 | 99,66 | 4.051.831 | | 2018-05-02 | 00:00:00 | 99,76 | 100,12 | 98,11 | 98,49 | 2.866.199 | | 2018-05-03 | 00:00:00 | 98,00 | 99,46 | 97,77 | 99,41 | 2.282.434 | | 2018-05-04 | 00:00:00 | 99,02 | 100,84 | 98,61 | 100,66 | 2.020.921 | | 2018-05-07 | 00:00:00 | 100,65 | 102,25 | 100,48 | 102,21 | 2.203.500 | | 2018-05-08 | 00:00:00 | 101,80 | 103,50 | 101,71 | 103,19 | 2.751.938 | | 2018-05-09 | 00:00:00 | 103,39 | 103,93 | 102,94 | 103,91 | 3.287.541 | | 2018-05-10 | 00:00:00 | 103,70 | 105,02 | 103,64 | 104,91 | 1.965.741 | | 2018-05-11 | 00:00:00 | 104,73 | 105,00 | 104,05 | 104,89 | 2.149.333 | | 2018-05-14 | 00:00:00 | 105,00 | 105,00 | 104,11 | 104,70 | 1.926.333 | | 2018-05-15 | 00:00:00 | 104,15 | 104,72 | 103,36 | 104,70 | 1.580.891 | | 2018-05-16 | 00:00:00 | 104,70 | 104,98 | 104,17 | 104,84 | 1.329.156 | | 2018-05-17 | 00:00:00 | 104,51 | 104,95 | 103,55 | 103,82 | 1.686.650 | | 2018-05-18 | 00:00:00 | 103,75 | 104,55 | 103,60 | 104,12 | 1.338.697 | | 2018-05-21 | 00:00:00 | 104,72 | 104,91 | 104,22 | 104,45 | 824.620 | | 2018-05-22 | 00:00:00 | 104,49 | 104,49 | 103,12 | 103,50 | 1.348.229 | | 2018-05-23 | 00:00:00 | 103,00 | 103,93 | 102,70 | 103,87 | 1.022.739 | | 2018-05-24 | 00:00:00 | 103,96 | 104,19 | 103,30 | 103,80 | 1.299.831 | | 2018-05-25 | 00:00:00 | 103,76 | 103,85 | 103,35 | 103,46 | 837.610 | | 2018-05-29 | 00:00:00 | 102,89 | 103,01 | 101,82 | 102,38 | 902.908 | | 2018-05-30 | 00:00:00 | 102,54 | 103,63 | 102,54 | 103,26 | 1.161.833 | | 2018-05-31 | 00:00:00 | 103,32 | 103,56 | 102,13 | 102,23 | 1.160.019 | | 2018-06-01 | 00:00:00 | 102,95 | 103,39 | 102,65 | 103,22 | 1.108.528 | | 2018-06-04 | 00:00:00 | 102,92 | 103,94 | 102,92 | 103,77 | 2.946.426 | | 2018-06-05 | 00:00:00 | 104,00 | 104,90 | 103,80 | 104,76 | 1.619.509 | | 2018-06-06 | 00:00:00 | 104,95 | 107,06 | 104,65 | 106,93 | 2.699.612 | | 2018-06-07 | 00:00:00 | 106,93 | 106,93 | 104,70 | 105,47 | 1.110.431 | | 2018-06-08 | 00:00:00 | 105,47 | 106,17 | 105,13 | 106,14 | 915.775 | | 2018-06-11 | 00:00:00 | 106,09 | 106,13 | 105,66 | 105,86 | 721.713 | | 2018-06-12 | 00:00:00 | 106,04 | 107,20 | 105,43 | 107,17 | 2.436.156 | | 2018-06-13 | 00:00:00 | 107,17 | 107,88 | 106,80 | 107,10 | 1.313.520 | | 2018-06-14 | 00:00:00 | 106,92 | 107,81 | 106,83 | 107,72 | 1.372.425 | | 2018-06-15 | 00:00:00 | 107,33 | 107,46 | 106,56 | 107,44 | 2.173.499 | | 2018-06-18 | 00:00:00 | 106,74 | 107,35 | 106,14 | 107,26 | 511.612 | | 2018-06-19 | 00:00:00 | 106,45 | 107,46 | 106,14 | 107,39 | 1.659.639 | | 2018-06-20 | 00:00:00 | 107,60 | 107,79 | 106,82 | 107,00 | 966.524 | | 2018-06-21 | 00:00:00 | 107,16 | 107,90 | 106,99 | 107,39 | 1.223.475 | | 2018-06-22 | 00:00:00 | 107,58 | 108,00 | 106,87 | 107,63 | 2.646.706 | | 2018-06-25 | 00:00:00 | 107,27 | 107,49 | 106,06 | 106,58 | 1.741.205 | | 2018-06-26 | 00:00:00 | 106,53 | 107,05 | 106,06 | 106,10 | 1.634.205 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
