(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-10-18 | 00:00:00 | 104,72 | 105,27 | 103,20 | 104,07 | 1.001.855 | 2018-10-19 | 00:00:00 | 104,40 | 105,30 | 103,53 | 103,75 | 1.080.098 | 2018-10-22 | 00:00:00 | 104,33 | 104,73 | 103,64 | 103,94 | 1.434.376 | 2018-10-23 | 00:00:00 | 102,47 | 103,88 | 101,48 | 103,16 | 1.691.198 | 2018-10-24 | 00:00:00 | 102,89 | 103,56 | 100,56 | 100,70 | 1.187.440 | 2018-10-25 | 00:00:00 | 101,69 | 103,15 | 101,12 | 102,92 | 1.384.792 | 2018-10-26 | 00:00:00 | 100,93 | 102,60 | 100,30 | 101,37 | 1.244.448 | 2018-10-29 | 00:00:00 | 102,35 | 103,09 | 98,35 | 99,13 | 2.485.035 | 2018-10-30 | 00:00:00 | 100,12 | 103,66 | 98,76 | 103,62 | 3.478.229 | 2018-10-31 | 00:00:00 | 104,80 | 105,82 | 103,57 | 104,10 | 2.461.544 | 2018-11-01 | 00:00:00 | 103,98 | 104,40 | 102,18 | 103,06 | 888.279 | 2018-11-02 | 00:00:00 | 104,28 | 105,14 | 102,89 | 103,65 | 1.231.950 | 2018-11-05 | 00:00:00 | 103,67 | 104,58 | 103,29 | 103,97 | 991.392 | 2018-11-06 | 00:00:00 | 104,05 | 104,88 | 103,76 | 104,67 | 1.255.564 | 2018-11-07 | 00:00:00 | 105,69 | 107,63 | 105,43 | 107,34 | 1.920.145 | 2018-11-08 | 00:00:00 | 106,98 | 107,79 | 106,78 | 107,68 | 1.273.790 | 2018-11-09 | 00:00:00 | 107,35 | 107,75 | 106,47 | 107,47 | 906.773 | 2018-11-12 | 00:00:00 | 107,21 | 107,40 | 105,61 | 105,69 | 965.303 | 2018-11-13 | 00:00:00 | 105,81 | 106,36 | 104,46 | 104,80 | 1.164.822 | 2018-11-14 | 00:00:00 | 105,79 | 105,91 | 104,32 | 104,51 | 1.130.026 | 2018-11-15 | 00:00:00 | 104,20 | 107,07 | 103,84 | 106,82 | 1.115.240 | 2018-11-16 | 00:00:00 | 106,14 | 108,64 | 106,05 | 107,86 | 1.504.329 | 2018-11-19 | 00:00:00 | 107,48 | 107,89 | 103,95 | 104,34 | 1.394.365 | 2018-11-20 | 00:00:00 | 102,33 | 103,53 | 101,75 | 102,45 | 1.380.439 | 2018-11-21 | 00:00:00 | 103,09 | 104,21 | 102,27 | 103,35 | 734.949 | 2018-11-23 | 00:00:00 | 102,46 | 103,92 | 102,46 | 103,26 | 313.812 | 2018-11-26 | 00:00:00 | 104,25 | 104,58 | 103,52 | 104,39 | 759.303 | 2018-11-27 | 00:00:00 | 104,00 | 104,46 | 103,12 | 104,12 | 1.066.023 | 2018-11-28 | 00:00:00 | 104,68 | 108,11 | 104,68 | 107,95 | 1.213.818 | 2018-11-29 | 00:00:00 | 107,28 | 107,55 | 105,77 | 105,85 | 1.255.739 | 2018-11-30 | 00:00:00 | 105,88 | 108,11 | 105,88 | 107,95 | 1.933.581 | 2018-12-03 | 00:00:00 | 109,00 | 109,28 | 108,36 | 108,79 | 113.720 | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|