(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-21 | 00:00:00 | 28,21 | 28,26 | 27,75 | 27,89 | 75.300 | | 2003-07-22 | 00:00:00 | 27,89 | 27,93 | 27,27 | 27,64 | 272.600 | | 2003-07-23 | 00:00:00 | 27,60 | 27,75 | 27,06 | 27,51 | 156.200 | | 2003-07-24 | 00:00:00 | 27,51 | 27,66 | 26,49 | 26,57 | 431.000 | | 2003-07-25 | 00:00:00 | 26,57 | 26,58 | 25,55 | 26,42 | 383.800 | | 2003-07-28 | 00:00:00 | 26,25 | 26,97 | 26,15 | 26,95 | 218.900 | | 2003-07-29 | 00:00:00 | 26,96 | 27,34 | 26,39 | 26,98 | 240.800 | | 2003-07-30 | 00:00:00 | 26,98 | 27,35 | 26,66 | 27,26 | 258.500 | | 2003-07-31 | 00:00:00 | 27,26 | 27,79 | 27,16 | 27,23 | 231.100 | | 2003-08-01 | 00:00:00 | 27,20 | 27,40 | 26,97 | 27,02 | 163.900 | | 2003-08-04 | 00:00:00 | 27,11 | 27,60 | 27,05 | 27,43 | 238.200 | | 2003-08-05 | 00:00:00 | 27,44 | 27,53 | 27,14 | 27,15 | 189.900 | | 2003-08-06 | 00:00:00 | 27,03 | 27,63 | 27,00 | 27,26 | 144.500 | | 2003-08-07 | 00:00:00 | 27,38 | 27,54 | 27,11 | 27,38 | 108.700 | | 2003-08-08 | 00:00:00 | 27,29 | 27,42 | 27,16 | 27,30 | 110.100 | | 2003-08-11 | 00:00:00 | 27,22 | 27,70 | 26,97 | 27,15 | 157.000 | | 2003-08-12 | 00:00:00 | 27,02 | 27,43 | 26,99 | 27,41 | 124.100 | | 2003-08-13 | 00:00:00 | 27,31 | 28,00 | 27,31 | 28,00 | 128.500 | | 2003-08-14 | 00:00:00 | 28,50 | 29,19 | 28,39 | 28,89 | 303.100 | | 2003-08-15 | 00:00:00 | 28,84 | 28,89 | 28,35 | 28,84 | 56.800 | | 2003-08-18 | 00:00:00 | 28,90 | 28,95 | 28,69 | 28,95 | 106.500 | | 2003-08-19 | 00:00:00 | 29,10 | 29,32 | 28,95 | 29,31 | 169.900 | | 2003-08-20 | 00:00:00 | 29,36 | 29,63 | 29,10 | 29,63 | 149.600 | | 2003-08-21 | 00:00:00 | 29,63 | 30,00 | 29,60 | 29,96 | 122.400 | | 2003-08-22 | 00:00:00 | 30,06 | 30,25 | 29,75 | 29,92 | 139.400 | | 2003-08-25 | 00:00:00 | 30,00 | 30,08 | 29,86 | 29,88 | 169.300 | | 2003-08-26 | 00:00:00 | 29,90 | 29,93 | 29,43 | 29,63 | 199.300 | | 2003-08-27 | 00:00:00 | 29,70 | 29,95 | 29,55 | 29,95 | 110.700 | | 2003-08-28 | 00:00:00 | 29,92 | 30,16 | 29,80 | 29,94 | 125.900 | | 2003-08-29 | 00:00:00 | 29,99 | 30,30 | 29,99 | 30,25 | 100.500 | | 2003-09-02 | 00:00:00 | 30,25 | 31,70 | 30,25 | 31,55 | 264.000 | | 2003-09-03 | 00:00:00 | 31,55 | 32,54 | 31,55 | 32,52 | 278.500 | | 2003-09-04 | 00:00:00 | 32,40 | 32,40 | 32,04 | 32,05 | 203.500 | | 2003-09-05 | 00:00:00 | 32,00 | 32,25 | 31,93 | 32,13 | 216.700 | | 2003-09-08 | 00:00:00 | 32,13 | 32,56 | 32,11 | 32,51 | 121.600 | | 2003-09-09 | 00:00:00 | 32,49 | 32,57 | 32,05 | 32,05 | 237.300 | | 2003-09-10 | 00:00:00 | 32,08 | 32,08 | 31,27 | 31,43 | 152.100 | | 2003-09-11 | 00:00:00 | 31,38 | 31,45 | 31,00 | 31,25 | 149.400 | | 2003-09-12 | 00:00:00 | 31,21 | 31,50 | 30,93 | 31,50 | 162.500 | | 2003-09-15 | 00:00:00 | 31,50 | 31,50 | 30,90 | 31,04 | 171.900 | | 2003-09-16 | 00:00:00 | 31,24 | 31,85 | 31,05 | 31,85 | 100.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
