(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-03-09 | 00:00:00 | 34,68 | 34,72 | 34,33 | 34,44 | 241.800 | | 2004-03-10 | 00:00:00 | 34,45 | 34,49 | 33,97 | 33,98 | 192.500 | | 2004-03-11 | 00:00:00 | 34,02 | 34,05 | 33,33 | 33,35 | 212.000 | | 2004-03-12 | 00:00:00 | 33,40 | 33,97 | 33,40 | 33,85 | 223.600 | | 2004-03-15 | 00:00:00 | 33,86 | 33,86 | 32,64 | 33,41 | 176.200 | | 2004-03-16 | 00:00:00 | 33,48 | 33,58 | 33,20 | 33,48 | 116.900 | | 2004-03-17 | 00:00:00 | 33,49 | 33,95 | 33,31 | 33,50 | 241.200 | | 2004-03-18 | 00:00:00 | 33,50 | 33,85 | 33,20 | 33,69 | 166.700 | | 2004-03-19 | 00:00:00 | 33,50 | 34,00 | 33,40 | 33,44 | 187.100 | | 2004-03-22 | 00:00:00 | 33,40 | 33,48 | 32,94 | 33,00 | 123.400 | | 2004-03-23 | 00:00:00 | 33,10 | 33,38 | 33,03 | 33,03 | 103.000 | | 2004-03-24 | 00:00:00 | 33,13 | 33,41 | 32,88 | 33,05 | 163.400 | | 2004-03-25 | 00:00:00 | 33,06 | 33,89 | 32,98 | 33,83 | 127.500 | | 2004-03-26 | 00:00:00 | 33,83 | 33,83 | 33,27 | 33,27 | 127.600 | | 2004-03-29 | 00:00:00 | 33,25 | 33,99 | 33,25 | 33,96 | 95.200 | | 2004-03-30 | 00:00:00 | 33,96 | 34,36 | 33,81 | 34,35 | 171.500 | | 2004-03-31 | 00:00:00 | 34,28 | 35,04 | 34,03 | 35,02 | 228.400 | | 2004-04-01 | 00:00:00 | 35,00 | 35,70 | 35,00 | 35,70 | 278.700 | | 2004-04-02 | 00:00:00 | 35,65 | 36,09 | 35,43 | 35,90 | 275.800 | | 2004-04-05 | 00:00:00 | 35,99 | 36,22 | 35,77 | 36,21 | 137.400 | | 2004-04-06 | 00:00:00 | 36,11 | 36,22 | 35,65 | 35,78 | 180.000 | | 2004-04-07 | 00:00:00 | 35,70 | 36,10 | 35,26 | 35,75 | 118.000 | | 2004-04-08 | 00:00:00 | 35,75 | 35,95 | 35,42 | 35,51 | 82.700 | | 2004-04-12 | 00:00:00 | 35,45 | 36,08 | 35,23 | 35,56 | 144.200 | | 2004-04-13 | 00:00:00 | 35,46 | 35,50 | 34,90 | 35,01 | 110.200 | | 2004-04-14 | 00:00:00 | 34,84 | 35,53 | 34,84 | 35,18 | 110.200 | | 2004-04-15 | 00:00:00 | 35,10 | 35,35 | 34,68 | 35,28 | 115.800 | | 2004-04-16 | 00:00:00 | 35,14 | 35,57 | 35,06 | 35,09 | 144.100 | | 2004-04-19 | 00:00:00 | 35,13 | 35,20 | 34,78 | 34,95 | 120.800 | | 2004-04-20 | 00:00:00 | 34,90 | 35,13 | 34,51 | 34,52 | 150.600 | | 2004-04-21 | 00:00:00 | 34,77 | 34,92 | 34,46 | 34,88 | 148.600 | | 2004-04-22 | 00:00:00 | 34,10 | 35,48 | 34,10 | 35,18 | 196.100 | | 2004-04-23 | 00:00:00 | 35,00 | 35,00 | 34,56 | 34,77 | 272.400 | | 2004-04-26 | 00:00:00 | 34,91 | 35,00 | 34,64 | 34,73 | 163.600 | | 2004-04-27 | 00:00:00 | 34,96 | 35,54 | 34,70 | 35,24 | 221.700 | | 2004-04-28 | 00:00:00 | 35,07 | 35,47 | 34,90 | 35,27 | 194.300 | | 2004-04-29 | 00:00:00 | 35,27 | 35,90 | 35,18 | 35,73 | 437.700 | | 2004-04-30 | 00:00:00 | 35,89 | 36,05 | 35,49 | 35,78 | 155.500 | | 2004-05-03 | 00:00:00 | 35,73 | 36,68 | 35,39 | 36,58 | 274.600 | | 2004-05-04 | 00:00:00 | 36,50 | 36,74 | 36,00 | 36,46 | 156.100 | | 2004-05-05 | 00:00:00 | 36,30 | 36,47 | 35,94 | 36,26 | 136.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
