(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-08-16 | 00:00:00 | 32,00 | 32,15 | 31,80 | 32,00 | 2.806 | 2001-08-17 | 00:00:00 | 31,95 | 32,25 | 31,79 | 32,24 | 2.112 | 2001-08-20 | 00:00:00 | 32,29 | 32,29 | 32,00 | 32,02 | 1.509 | 2001-08-21 | 00:00:00 | 32,00 | 32,45 | 32,00 | 32,30 | 3.218 | 2001-08-22 | 00:00:00 | 32,20 | 32,63 | 32,15 | 32,50 | 2.343 | 2001-08-23 | 00:00:00 | 32,25 | 32,50 | 32,20 | 32,40 | 679 | 2001-08-24 | 00:00:00 | 32,35 | 32,40 | 32,20 | 32,35 | 696 | 2001-08-27 | 00:00:00 | 32,35 | 32,73 | 32,35 | 32,65 | 809 | 2001-08-28 | 00:00:00 | 32,72 | 32,72 | 32,31 | 32,38 | 2.410 | 2001-08-29 | 00:00:00 | 32,38 | 32,74 | 32,30 | 32,73 | 2.616 | 2001-08-30 | 00:00:00 | 32,68 | 33,12 | 32,68 | 33,01 | 1.823 | 2001-08-31 | 00:00:00 | 33,25 | 34,36 | 33,25 | 34,36 | 2.776 | 2001-09-04 | 00:00:00 | 34,35 | 35,10 | 34,33 | 34,90 | 760.800 | 2001-09-05 | 00:00:00 | 34,90 | 34,90 | 33,71 | 33,72 | 296.900 | 2001-09-06 | 00:00:00 | 33,70 | 33,70 | 32,83 | 33,00 | 333.900 | 2001-09-07 | 00:00:00 | 33,00 | 33,05 | 32,50 | 32,64 | 186.200 | 2001-09-10 | 00:00:00 | 32,50 | 32,86 | 32,50 | 32,75 | 179.400 | 2001-09-17 | 00:00:00 | 32,00 | 32,05 | 29,99 | 30,09 | 279.800 | 2001-09-18 | 00:00:00 | 30,09 | 30,78 | 29,98 | 30,75 | 389.000 | 2001-09-19 | 00:00:00 | 30,85 | 31,20 | 30,34 | 30,82 | 222.200 | 2001-09-20 | 00:00:00 | 30,70 | 30,85 | 29,30 | 29,87 | 653.700 | 2001-09-21 | 00:00:00 | 28,40 | 29,90 | 27,75 | 29,64 | 685.900 | 2001-09-24 | 00:00:00 | 29,54 | 30,00 | 28,75 | 29,43 | 364.400 | 2001-09-25 | 00:00:00 | 29,43 | 29,43 | 28,30 | 28,73 | 245.300 | 2001-09-26 | 00:00:00 | 28,72 | 28,72 | 25,60 | 25,60 | 619.500 | 2001-09-27 | 00:00:00 | 25,60 | 25,95 | 24,81 | 24,98 | 597.300 | 2001-09-28 | 00:00:00 | 25,00 | 26,25 | 25,00 | 25,96 | 1.213.300 | 2001-10-01 | 00:00:00 | 26,05 | 28,24 | 26,00 | 28,23 | 208.600 | 2001-10-02 | 00:00:00 | 28,25 | 28,45 | 27,79 | 28,00 | 179.100 | 2001-10-03 | 00:00:00 | 28,01 | 29,25 | 27,82 | 29,22 | 235.300 | 2001-10-04 | 00:00:00 | 29,20 | 31,90 | 29,20 | 31,00 | 274.100 | 2001-10-05 | 00:00:00 | 30,95 | 30,95 | 29,40 | 30,19 | 176.000 | 2001-10-08 | 00:00:00 | 30,24 | 30,75 | 28,51 | 28,51 | 246.600 | 2001-10-09 | 00:00:00 | 28,52 | 30,20 | 26,75 | 29,89 | 397.600 | 2001-10-10 | 00:00:00 | 29,90 | 30,30 | 29,50 | 29,74 | 347.100 | 2001-10-11 | 00:00:00 | 29,74 | 29,74 | 28,55 | 28,79 | 339.700 | 2001-10-12 | 00:00:00 | 28,80 | 28,90 | 27,80 | 27,81 | 468.100 | 2001-10-15 | 00:00:00 | 27,79 | 30,00 | 27,30 | 29,00 | 453.100 | 2001-10-16 | 00:00:00 | 29,10 | 29,10 | 28,60 | 28,70 | 94.600 | 2001-10-17 | 00:00:00 | 28,76 | 29,54 | 28,65 | 28,66 | 342.800 | 2001-10-18 | 00:00:00 | 28,66 | 30,20 | 28,66 | 29,46 | 850.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|