(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-11-11 | 00:00:00 | 33,70 | 33,75 | 32,95 | 32,97 | 99.200 | 2003-11-12 | 00:00:00 | 32,97 | 33,65 | 32,97 | 33,63 | 127.000 | 2003-11-13 | 00:00:00 | 33,60 | 33,95 | 33,51 | 33,81 | 72.500 | 2003-11-14 | 00:00:00 | 33,90 | 34,09 | 33,53 | 33,54 | 122.200 | 2003-11-17 | 00:00:00 | 33,35 | 33,38 | 32,90 | 33,14 | 190.100 | 2003-11-18 | 00:00:00 | 33,09 | 33,30 | 32,75 | 32,95 | 130.600 | 2003-11-19 | 00:00:00 | 32,98 | 33,09 | 32,70 | 33,09 | 155.500 | 2003-11-20 | 00:00:00 | 33,00 | 33,10 | 32,68 | 32,81 | 198.900 | 2003-11-21 | 00:00:00 | 32,91 | 33,07 | 32,46 | 32,62 | 135.300 | 2003-11-24 | 00:00:00 | 32,60 | 33,00 | 32,45 | 33,00 | 142.100 | 2003-11-25 | 00:00:00 | 33,00 | 33,50 | 32,80 | 33,45 | 190.500 | 2003-11-26 | 00:00:00 | 33,50 | 33,95 | 33,50 | 33,95 | 129.100 | 2003-11-28 | 00:00:00 | 33,88 | 34,65 | 33,88 | 34,60 | 90.100 | 2003-12-01 | 00:00:00 | 34,60 | 35,10 | 34,60 | 35,03 | 194.800 | 2003-12-02 | 00:00:00 | 34,95 | 35,24 | 34,76 | 34,98 | 142.100 | 2003-12-03 | 00:00:00 | 34,95 | 34,98 | 33,50 | 33,65 | 482.800 | 2003-12-04 | 00:00:00 | 33,75 | 34,14 | 33,75 | 33,96 | 183.800 | 2003-12-05 | 00:00:00 | 33,92 | 33,92 | 33,20 | 33,27 | 149.500 | 2003-12-08 | 00:00:00 | 33,37 | 33,58 | 33,08 | 33,14 | 159.500 | 2003-12-09 | 00:00:00 | 33,24 | 33,33 | 32,78 | 33,10 | 215.500 | 2003-12-10 | 00:00:00 | 33,10 | 33,21 | 32,97 | 33,02 | 131.100 | 2003-12-11 | 00:00:00 | 33,02 | 33,74 | 33,01 | 33,67 | 118.400 | 2003-12-12 | 00:00:00 | 33,70 | 33,75 | 33,18 | 33,56 | 144.200 | 2003-12-15 | 00:00:00 | 33,63 | 33,70 | 32,81 | 32,93 | 138.700 | 2003-12-16 | 00:00:00 | 32,97 | 33,09 | 32,70 | 32,82 | 188.900 | 2003-12-17 | 00:00:00 | 32,85 | 32,85 | 31,99 | 31,99 | 164.700 | 2003-12-18 | 00:00:00 | 31,95 | 32,58 | 31,70 | 32,58 | 238.900 | 2003-12-19 | 00:00:00 | 32,33 | 32,69 | 32,27 | 32,44 | 334.500 | 2003-12-22 | 00:00:00 | 32,30 | 32,93 | 32,18 | 32,93 | 220.700 | 2003-12-23 | 00:00:00 | 32,76 | 33,14 | 32,76 | 32,92 | 158.500 | 2003-12-24 | 00:00:00 | 32,97 | 33,05 | 32,53 | 32,55 | 68.600 | 2003-12-26 | 00:00:00 | 32,65 | 32,92 | 32,55 | 32,60 | 65.300 | 2003-12-29 | 00:00:00 | 32,45 | 33,08 | 32,45 | 33,04 | 210.600 | 2003-12-30 | 00:00:00 | 32,99 | 33,08 | 32,73 | 32,90 | 103.900 | 2003-12-31 | 00:00:00 | 33,05 | 33,13 | 32,60 | 32,80 | 128.700 | 2004-01-02 | 00:00:00 | 32,87 | 33,00 | 32,59 | 32,94 | 123.900 | 2004-01-05 | 00:00:00 | 32,90 | 33,99 | 32,90 | 33,94 | 189.800 | 2004-01-06 | 00:00:00 | 33,86 | 33,86 | 33,54 | 33,60 | 195.700 | 2004-01-07 | 00:00:00 | 33,48 | 33,56 | 33,35 | 33,55 | 118.200 | 2004-01-08 | 00:00:00 | 33,60 | 33,70 | 32,87 | 32,92 | 216.100 | 2004-01-09 | 00:00:00 | 32,82 | 33,25 | 32,82 | 33,02 | 243.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|