(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-28 | 00:00:00 | 24,40 | 25,00 | 24,30 | 24,98 | 200.500 | | 2003-01-29 | 00:00:00 | 24,83 | 25,36 | 24,62 | 25,15 | 447.400 | | 2003-01-30 | 00:00:00 | 25,15 | 25,45 | 24,85 | 24,94 | 301.900 | | 2003-01-31 | 00:00:00 | 24,95 | 25,67 | 24,95 | 25,58 | 145.300 | | 2003-02-03 | 00:00:00 | 25,68 | 25,68 | 25,18 | 25,52 | 139.200 | | 2003-02-04 | 00:00:00 | 25,51 | 25,51 | 25,00 | 25,35 | 155.900 | | 2003-02-05 | 00:00:00 | 25,40 | 25,60 | 25,05 | 25,11 | 77.900 | | 2003-02-06 | 00:00:00 | 25,05 | 25,10 | 24,76 | 24,96 | 233.000 | | 2003-02-07 | 00:00:00 | 25,02 | 25,08 | 24,50 | 24,54 | 235.000 | | 2003-02-10 | 00:00:00 | 24,55 | 24,75 | 24,32 | 24,50 | 180.500 | | 2003-02-11 | 00:00:00 | 24,60 | 24,67 | 24,12 | 24,24 | 124.900 | | 2003-02-12 | 00:00:00 | 24,25 | 24,46 | 23,90 | 24,10 | 218.400 | | 2003-02-13 | 00:00:00 | 24,00 | 24,00 | 22,75 | 23,10 | 203.800 | | 2003-02-14 | 00:00:00 | 23,20 | 23,31 | 22,50 | 23,08 | 270.700 | | 2003-02-18 | 00:00:00 | 22,95 | 23,61 | 22,95 | 23,56 | 123.200 | | 2003-02-19 | 00:00:00 | 23,66 | 23,75 | 23,32 | 23,53 | 105.100 | | 2003-02-20 | 00:00:00 | 23,65 | 23,98 | 23,57 | 23,85 | 164.900 | | 2003-02-21 | 00:00:00 | 23,80 | 24,24 | 23,78 | 24,07 | 152.100 | | 2003-02-24 | 00:00:00 | 24,00 | 24,00 | 23,50 | 23,50 | 134.500 | | 2003-02-25 | 00:00:00 | 23,45 | 24,01 | 23,30 | 23,92 | 110.600 | | 2003-02-26 | 00:00:00 | 23,95 | 24,13 | 23,69 | 23,69 | 141.400 | | 2003-02-27 | 00:00:00 | 23,84 | 24,24 | 23,84 | 24,23 | 138.100 | | 2003-02-28 | 00:00:00 | 24,25 | 24,48 | 24,00 | 24,06 | 151.800 | | 2003-03-03 | 00:00:00 | 24,00 | 24,23 | 23,98 | 24,06 | 108.400 | | 2003-03-04 | 00:00:00 | 24,12 | 24,13 | 23,70 | 23,70 | 126.600 | | 2003-03-05 | 00:00:00 | 23,73 | 24,10 | 23,72 | 23,87 | 113.600 | | 2003-03-06 | 00:00:00 | 23,82 | 24,12 | 23,75 | 23,93 | 148.900 | | 2003-03-07 | 00:00:00 | 23,73 | 24,02 | 23,73 | 23,91 | 138.400 | | 2003-03-10 | 00:00:00 | 23,75 | 23,86 | 22,84 | 22,89 | 257.100 | | 2003-03-11 | 00:00:00 | 22,81 | 22,89 | 21,40 | 21,65 | 485.100 | | 2003-03-12 | 00:00:00 | 21,90 | 22,02 | 21,10 | 21,68 | 268.700 | | 2003-03-13 | 00:00:00 | 21,65 | 22,82 | 21,65 | 22,72 | 232.700 | | 2003-03-14 | 00:00:00 | 22,77 | 23,00 | 22,52 | 22,89 | 97.400 | | 2003-03-17 | 00:00:00 | 22,89 | 23,83 | 22,54 | 23,70 | 124.300 | | 2003-03-18 | 00:00:00 | 23,65 | 23,86 | 23,50 | 23,85 | 150.500 | | 2003-03-19 | 00:00:00 | 23,90 | 24,16 | 23,50 | 24,02 | 171.100 | | 2003-03-20 | 00:00:00 | 23,92 | 24,21 | 23,20 | 24,15 | 126.000 | | 2003-03-21 | 00:00:00 | 24,55 | 25,37 | 24,25 | 25,27 | 282.900 | | 2003-03-24 | 00:00:00 | 25,00 | 25,00 | 24,61 | 24,87 | 194.200 | | 2003-03-25 | 00:00:00 | 24,80 | 25,45 | 24,57 | 25,21 | 163.300 | | 2003-03-26 | 00:00:00 | 25,30 | 25,62 | 24,93 | 25,40 | 271.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
