(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-22 | 00:00:00 | 25,08 | 25,44 | 25,08 | 25,11 | 248.000 | | 2003-05-23 | 00:00:00 | 25,20 | 25,66 | 25,19 | 25,57 | 167.900 | | 2003-05-27 | 00:00:00 | 25,52 | 25,95 | 25,50 | 25,78 | 150.600 | | 2003-05-28 | 00:00:00 | 25,78 | 26,45 | 25,78 | 26,45 | 243.700 | | 2003-05-29 | 00:00:00 | 26,37 | 27,16 | 26,37 | 27,00 | 292.400 | | 2003-05-30 | 00:00:00 | 26,92 | 27,73 | 26,80 | 27,71 | 271.200 | | 2003-06-02 | 00:00:00 | 27,71 | 28,30 | 27,61 | 28,21 | 277.800 | | 2003-06-03 | 00:00:00 | 28,13 | 28,23 | 27,78 | 27,85 | 162.800 | | 2003-06-04 | 00:00:00 | 27,80 | 28,40 | 27,78 | 28,19 | 114.500 | | 2003-06-05 | 00:00:00 | 29,80 | 29,80 | 29,06 | 29,71 | 454.700 | | 2003-06-06 | 00:00:00 | 29,91 | 30,88 | 29,90 | 30,30 | 548.500 | | 2003-06-09 | 00:00:00 | 30,30 | 30,30 | 28,88 | 28,98 | 311.000 | | 2003-06-10 | 00:00:00 | 28,94 | 29,14 | 28,81 | 29,03 | 227.900 | | 2003-06-11 | 00:00:00 | 29,03 | 29,29 | 28,89 | 29,21 | 333.200 | | 2003-06-12 | 00:00:00 | 29,19 | 29,40 | 28,80 | 29,18 | 245.500 | | 2003-06-13 | 00:00:00 | 29,00 | 29,01 | 28,40 | 28,76 | 148.400 | | 2003-06-16 | 00:00:00 | 28,60 | 29,46 | 28,60 | 29,46 | 172.000 | | 2003-06-17 | 00:00:00 | 29,40 | 29,59 | 29,01 | 29,47 | 175.500 | | 2003-06-18 | 00:00:00 | 29,39 | 29,39 | 29,02 | 29,17 | 151.900 | | 2003-06-19 | 00:00:00 | 29,17 | 29,23 | 28,67 | 28,75 | 224.400 | | 2003-06-20 | 00:00:00 | 29,00 | 29,00 | 28,26 | 28,48 | 129.100 | | 2003-06-23 | 00:00:00 | 28,49 | 28,49 | 27,99 | 28,15 | 226.100 | | 2003-06-24 | 00:00:00 | 28,15 | 28,46 | 28,00 | 28,14 | 166.100 | | 2003-06-25 | 00:00:00 | 28,16 | 28,60 | 27,90 | 28,06 | 180.200 | | 2003-06-26 | 00:00:00 | 28,06 | 28,25 | 28,01 | 28,12 | 199.300 | | 2003-06-27 | 00:00:00 | 28,00 | 28,50 | 27,75 | 27,80 | 269.500 | | 2003-06-30 | 00:00:00 | 27,80 | 28,08 | 27,71 | 27,75 | 351.200 | | 2003-07-01 | 00:00:00 | 27,65 | 27,66 | 27,10 | 27,48 | 209.400 | | 2003-07-02 | 00:00:00 | 27,38 | 28,21 | 27,38 | 28,00 | 332.100 | | 2003-07-03 | 00:00:00 | 27,90 | 28,21 | 27,90 | 28,08 | 146.200 | | 2003-07-07 | 00:00:00 | 28,15 | 28,78 | 28,05 | 28,55 | 184.700 | | 2003-07-08 | 00:00:00 | 28,55 | 28,81 | 28,26 | 28,50 | 159.600 | | 2003-07-09 | 00:00:00 | 28,45 | 29,13 | 28,45 | 28,83 | 220.000 | | 2003-07-10 | 00:00:00 | 28,80 | 28,93 | 27,84 | 28,06 | 155.700 | | 2003-07-11 | 00:00:00 | 28,26 | 28,87 | 28,26 | 28,72 | 93.300 | | 2003-07-14 | 00:00:00 | 28,82 | 29,48 | 28,76 | 29,30 | 129.800 | | 2003-07-15 | 00:00:00 | 29,45 | 29,50 | 29,04 | 29,25 | 119.500 | | 2003-07-16 | 00:00:00 | 29,10 | 29,45 | 28,91 | 29,36 | 178.100 | | 2003-07-17 | 00:00:00 | 28,81 | 28,90 | 28,00 | 28,05 | 225.600 | | 2003-07-18 | 00:00:00 | 28,25 | 28,43 | 27,92 | 28,26 | 141.800 | | 2003-07-21 | 00:00:00 | 28,21 | 28,26 | 27,75 | 27,89 | 75.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
