(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 2024-04-23 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-01-09 | 00:00:00 | 32,82 | 33,25 | 32,82 | 33,02 | 243.400 | 2004-01-12 | 00:00:00 | 32,87 | 33,50 | 32,87 | 33,48 | 131.700 | 2004-01-13 | 00:00:00 | 33,40 | 33,49 | 33,05 | 33,35 | 117.400 | 2004-01-14 | 00:00:00 | 32,90 | 33,50 | 32,90 | 33,50 | 158.000 | 2004-01-15 | 00:00:00 | 33,45 | 33,50 | 33,12 | 33,40 | 121.900 | 2004-01-16 | 00:00:00 | 33,40 | 33,55 | 32,75 | 33,09 | 195.100 | 2004-01-20 | 00:00:00 | 33,07 | 33,50 | 32,91 | 33,50 | 158.900 | 2004-01-21 | 00:00:00 | 33,40 | 33,59 | 33,12 | 33,56 | 186.400 | 2004-01-22 | 00:00:00 | 33,56 | 33,75 | 33,50 | 33,50 | 160.100 | 2004-01-23 | 00:00:00 | 33,55 | 33,64 | 33,22 | 33,29 | 87.300 | 2004-01-26 | 00:00:00 | 33,20 | 33,47 | 32,96 | 33,47 | 128.500 | 2004-01-27 | 00:00:00 | 33,22 | 33,39 | 32,82 | 33,13 | 122.800 | 2004-01-28 | 00:00:00 | 33,10 | 33,52 | 32,01 | 32,01 | 344.000 | 2004-01-29 | 00:00:00 | 31,85 | 32,16 | 31,40 | 31,44 | 356.900 | 2004-01-30 | 00:00:00 | 31,50 | 32,26 | 31,32 | 32,07 | 261.700 | 2004-02-02 | 00:00:00 | 32,00 | 33,29 | 31,63 | 33,16 | 744.400 | 2004-02-03 | 00:00:00 | 32,91 | 33,22 | 32,71 | 32,95 | 163.800 | 2004-02-04 | 00:00:00 | 32,75 | 32,79 | 32,42 | 32,55 | 470.100 | 2004-02-05 | 00:00:00 | 32,50 | 33,19 | 32,39 | 32,84 | 264.900 | 2004-02-06 | 00:00:00 | 32,69 | 33,22 | 32,65 | 33,19 | 490.800 | 2004-02-09 | 00:00:00 | 33,11 | 33,82 | 33,11 | 33,52 | 170.300 | 2004-02-10 | 00:00:00 | 33,69 | 33,75 | 33,40 | 33,68 | 177.200 | 2004-02-11 | 00:00:00 | 33,60 | 34,30 | 33,57 | 34,14 | 204.100 | 2004-02-12 | 00:00:00 | 34,00 | 34,08 | 33,80 | 34,00 | 124.300 | 2004-02-13 | 00:00:00 | 34,01 | 34,30 | 33,71 | 34,00 | 136.400 | 2004-02-17 | 00:00:00 | 33,96 | 33,99 | 33,57 | 33,70 | 142.600 | 2004-02-18 | 00:00:00 | 33,48 | 33,63 | 32,76 | 32,97 | 197.100 | 2004-02-19 | 00:00:00 | 33,20 | 33,47 | 32,48 | 32,51 | 139.300 | 2004-02-20 | 00:00:00 | 32,57 | 32,90 | 32,20 | 32,88 | 156.700 | 2004-02-23 | 00:00:00 | 33,08 | 33,45 | 32,99 | 33,30 | 384.100 | 2004-02-24 | 00:00:00 | 33,10 | 33,55 | 33,00 | 33,36 | 140.800 | 2004-02-25 | 00:00:00 | 33,28 | 33,55 | 32,99 | 33,45 | 132.800 | 2004-02-26 | 00:00:00 | 33,45 | 33,92 | 33,37 | 33,92 | 199.800 | 2004-02-27 | 00:00:00 | 33,82 | 34,45 | 33,60 | 34,17 | 185.100 | 2004-03-01 | 00:00:00 | 34,10 | 34,51 | 34,04 | 34,50 | 122.500 | 2004-03-02 | 00:00:00 | 34,40 | 34,60 | 34,02 | 34,03 | 346.800 | 2004-03-03 | 00:00:00 | 34,03 | 34,40 | 33,90 | 34,00 | 203.200 | 2004-03-04 | 00:00:00 | 33,75 | 34,05 | 33,60 | 34,02 | 324.400 | 2004-03-05 | 00:00:00 | 34,00 | 34,50 | 33,87 | 34,50 | 122.300 | 2004-03-08 | 00:00:00 | 34,40 | 34,88 | 34,40 | 34,63 | 274.100 | 2004-03-09 | 00:00:00 | 34,68 | 34,72 | 34,33 | 34,44 | 241.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|