(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-16 | 00:00:00 | 31,24 | 31,85 | 31,05 | 31,85 | 100.400 | | 2003-09-17 | 00:00:00 | 31,60 | 32,37 | 31,53 | 32,31 | 177.700 | | 2003-09-18 | 00:00:00 | 31,90 | 32,71 | 31,80 | 32,60 | 183.500 | | 2003-09-19 | 00:00:00 | 32,75 | 32,92 | 32,60 | 32,92 | 166.300 | | 2003-09-22 | 00:00:00 | 32,67 | 32,86 | 32,60 | 32,79 | 195.400 | | 2003-09-23 | 00:00:00 | 32,75 | 32,98 | 32,68 | 32,90 | 135.600 | | 2003-09-24 | 00:00:00 | 32,45 | 32,67 | 32,27 | 32,40 | 398.700 | | 2003-09-25 | 00:00:00 | 32,50 | 32,51 | 31,65 | 31,65 | 257.000 | | 2003-09-26 | 00:00:00 | 31,60 | 32,17 | 31,21 | 31,95 | 642.300 | | 2003-09-29 | 00:00:00 | 31,91 | 32,82 | 31,82 | 32,82 | 335.900 | | 2003-09-30 | 00:00:00 | 32,77 | 32,77 | 32,11 | 32,11 | 208.400 | | 2003-10-01 | 00:00:00 | 32,10 | 33,07 | 32,10 | 33,06 | 143.000 | | 2003-10-02 | 00:00:00 | 32,96 | 33,15 | 32,60 | 32,71 | 153.700 | | 2003-10-03 | 00:00:00 | 32,90 | 33,20 | 32,89 | 33,00 | 177.100 | | 2003-10-06 | 00:00:00 | 32,70 | 33,02 | 32,70 | 32,94 | 191.500 | | 2003-10-07 | 00:00:00 | 32,95 | 32,95 | 32,47 | 32,80 | 229.200 | | 2003-10-08 | 00:00:00 | 32,88 | 33,08 | 32,65 | 32,70 | 91.500 | | 2003-10-09 | 00:00:00 | 32,55 | 32,96 | 32,55 | 32,75 | 181.000 | | 2003-10-10 | 00:00:00 | 32,45 | 32,98 | 32,45 | 32,87 | 76.500 | | 2003-10-13 | 00:00:00 | 32,40 | 33,00 | 32,40 | 32,71 | 123.800 | | 2003-10-14 | 00:00:00 | 32,45 | 33,09 | 32,45 | 32,65 | 115.300 | | 2003-10-15 | 00:00:00 | 32,45 | 32,74 | 32,05 | 32,48 | 168.700 | | 2003-10-16 | 00:00:00 | 32,58 | 32,94 | 32,54 | 32,92 | 98.200 | | 2003-10-17 | 00:00:00 | 32,95 | 32,98 | 32,26 | 32,27 | 105.100 | | 2003-10-20 | 00:00:00 | 32,27 | 32,57 | 32,03 | 32,48 | 122.100 | | 2003-10-21 | 00:00:00 | 31,95 | 32,13 | 31,67 | 31,86 | 146.400 | | 2003-10-22 | 00:00:00 | 31,80 | 31,88 | 31,25 | 31,40 | 160.300 | | 2003-10-23 | 00:00:00 | 31,41 | 32,67 | 31,34 | 31,85 | 229.700 | | 2003-10-24 | 00:00:00 | 31,15 | 32,17 | 31,15 | 31,88 | 240.800 | | 2003-10-27 | 00:00:00 | 31,88 | 32,10 | 31,66 | 31,98 | 211.500 | | 2003-10-28 | 00:00:00 | 32,08 | 32,20 | 31,68 | 31,90 | 170.900 | | 2003-10-29 | 00:00:00 | 31,85 | 32,34 | 31,78 | 32,10 | 326.000 | | 2003-10-30 | 00:00:00 | 32,25 | 33,21 | 32,15 | 33,02 | 328.300 | | 2003-10-31 | 00:00:00 | 33,05 | 33,66 | 33,05 | 33,66 | 208.400 | | 2003-11-03 | 00:00:00 | 33,70 | 33,80 | 33,04 | 33,41 | 360.400 | | 2003-11-04 | 00:00:00 | 33,41 | 33,73 | 33,06 | 33,54 | 204.500 | | 2003-11-05 | 00:00:00 | 33,48 | 33,61 | 33,18 | 33,30 | 174.800 | | 2003-11-06 | 00:00:00 | 33,30 | 33,30 | 33,00 | 33,02 | 164.800 | | 2003-11-07 | 00:00:00 | 33,17 | 33,70 | 33,15 | 33,54 | 302.800 | | 2003-11-10 | 00:00:00 | 33,59 | 33,93 | 33,35 | 33,80 | 250.400 | | 2003-11-11 | 00:00:00 | 33,70 | 33,75 | 32,95 | 32,97 | 99.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
