(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-26 | 00:00:00 | 25,30 | 25,62 | 24,93 | 25,40 | 271.000 | | 2003-03-27 | 00:00:00 | 25,35 | 25,35 | 24,62 | 25,01 | 328.600 | | 2003-03-28 | 00:00:00 | 25,01 | 25,12 | 24,96 | 25,10 | 171.400 | | 2003-03-31 | 00:00:00 | 24,95 | 25,39 | 24,60 | 25,20 | 176.400 | | 2003-04-01 | 00:00:00 | 25,14 | 25,14 | 24,64 | 24,72 | 213.400 | | 2003-04-02 | 00:00:00 | 25,12 | 25,40 | 24,50 | 24,80 | 466.300 | | 2003-04-03 | 00:00:00 | 24,94 | 25,25 | 24,50 | 25,10 | 231.600 | | 2003-04-04 | 00:00:00 | 25,15 | 25,25 | 24,89 | 24,99 | 92.900 | | 2003-04-07 | 00:00:00 | 25,20 | 25,64 | 24,70 | 24,96 | 190.300 | | 2003-04-08 | 00:00:00 | 25,16 | 25,26 | 24,79 | 25,02 | 165.500 | | 2003-04-09 | 00:00:00 | 24,99 | 25,12 | 24,55 | 25,00 | 259.600 | | 2003-04-10 | 00:00:00 | 25,05 | 25,09 | 24,79 | 25,02 | 202.100 | | 2003-04-11 | 00:00:00 | 25,03 | 25,10 | 24,22 | 24,37 | 172.900 | | 2003-04-14 | 00:00:00 | 24,52 | 25,24 | 24,38 | 25,24 | 122.100 | | 2003-04-15 | 00:00:00 | 25,20 | 25,64 | 25,02 | 25,53 | 110.800 | | 2003-04-16 | 00:00:00 | 25,74 | 25,87 | 25,11 | 25,14 | 150.800 | | 2003-04-17 | 00:00:00 | 25,24 | 25,33 | 25,12 | 25,25 | 156.700 | | 2003-04-21 | 00:00:00 | 25,36 | 25,52 | 25,03 | 25,52 | 174.300 | | 2003-04-22 | 00:00:00 | 25,51 | 26,17 | 25,13 | 26,03 | 134.900 | | 2003-04-23 | 00:00:00 | 26,00 | 26,69 | 25,85 | 26,65 | 103.600 | | 2003-04-24 | 00:00:00 | 26,90 | 27,20 | 25,45 | 25,60 | 335.300 | | 2003-04-25 | 00:00:00 | 25,85 | 25,90 | 25,00 | 25,19 | 392.900 | | 2003-04-28 | 00:00:00 | 25,23 | 25,85 | 25,23 | 25,60 | 256.000 | | 2003-04-29 | 00:00:00 | 25,60 | 25,60 | 24,63 | 24,99 | 205.300 | | 2003-04-30 | 00:00:00 | 25,07 | 25,15 | 24,90 | 24,99 | 342.600 | | 2003-05-01 | 00:00:00 | 24,91 | 24,98 | 24,54 | 24,88 | 143.800 | | 2003-05-02 | 00:00:00 | 24,88 | 25,45 | 24,88 | 25,37 | 106.100 | | 2003-05-05 | 00:00:00 | 25,30 | 25,62 | 24,95 | 25,55 | 149.000 | | 2003-05-06 | 00:00:00 | 25,45 | 26,20 | 25,20 | 26,07 | 172.300 | | 2003-05-07 | 00:00:00 | 26,00 | 26,25 | 25,46 | 26,00 | 242.300 | | 2003-05-08 | 00:00:00 | 25,90 | 25,91 | 25,28 | 25,50 | 133.300 | | 2003-05-09 | 00:00:00 | 25,50 | 25,65 | 25,15 | 25,16 | 250.400 | | 2003-05-12 | 00:00:00 | 25,10 | 25,10 | 24,95 | 25,00 | 184.000 | | 2003-05-13 | 00:00:00 | 24,90 | 24,95 | 24,55 | 24,80 | 373.800 | | 2003-05-14 | 00:00:00 | 24,95 | 25,04 | 24,63 | 24,83 | 89.700 | | 2003-05-15 | 00:00:00 | 24,80 | 24,99 | 24,43 | 24,45 | 346.200 | | 2003-05-16 | 00:00:00 | 24,46 | 24,74 | 24,35 | 24,55 | 166.700 | | 2003-05-19 | 00:00:00 | 24,47 | 24,65 | 24,25 | 24,47 | 163.700 | | 2003-05-20 | 00:00:00 | 26,00 | 26,15 | 25,10 | 25,14 | 518.600 | | 2003-05-21 | 00:00:00 | 25,12 | 25,25 | 24,75 | 24,98 | 310.600 | | 2003-05-22 | 00:00:00 | 25,08 | 25,44 | 25,08 | 25,11 | 248.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
