(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 2024-05-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-14 | 00:00:00 | 50,70 | 50,94 | 49,94 | 50,18 | 715.800 | | 2007-05-15 | 00:00:00 | 50,20 | 50,63 | 50,06 | 50,29 | 1.520.700 | | 2007-05-16 | 00:00:00 | 50,29 | 50,29 | 49,84 | 50,12 | 594.400 | | 2007-05-17 | 00:00:00 | 50,31 | 50,64 | 50,24 | 50,26 | 785.900 | | 2007-05-18 | 00:00:00 | 50,36 | 50,91 | 50,16 | 50,88 | 961.700 | | 2007-05-21 | 00:00:00 | 50,78 | 51,02 | 50,72 | 51,02 | 1.124.100 | | 2007-05-22 | 00:00:00 | 50,81 | 50,96 | 50,03 | 50,80 | 1.354.600 | | 2007-05-23 | 00:00:00 | 50,46 | 50,53 | 49,98 | 50,22 | 1.818.000 | | 2007-05-24 | 00:00:00 | 50,23 | 50,60 | 49,86 | 50,10 | 1.291.600 | | 2007-05-25 | 00:00:00 | 50,05 | 50,36 | 49,89 | 50,13 | 563.900 | | 2007-05-29 | 00:00:00 | 50,17 | 50,34 | 49,90 | 50,27 | 788.600 | | 2007-05-30 | 00:00:00 | 50,17 | 52,14 | 49,89 | 52,14 | 1.826.800 | | 2007-05-31 | 00:00:00 | 52,21 | 54,30 | 52,14 | 53,92 | 2.694.300 | | 2007-06-01 | 00:00:00 | 53,96 | 54,10 | 53,75 | 53,91 | 1.366.500 | | 2007-06-04 | 00:00:00 | 53,68 | 53,95 | 53,26 | 53,49 | 1.209.800 | | 2007-06-05 | 00:00:00 | 53,09 | 53,42 | 52,83 | 53,37 | 602.500 | | 2007-06-06 | 00:00:00 | 53,37 | 53,37 | 52,95 | 53,17 | 1.057.300 | | 2007-06-07 | 00:00:00 | 53,08 | 53,23 | 52,67 | 52,68 | 1.170.800 | | 2007-06-08 | 00:00:00 | 51,46 | 52,30 | 51,45 | 52,24 | 2.254.000 | | 2007-06-11 | 00:00:00 | 52,24 | 52,82 | 51,80 | 52,54 | 714.300 | | 2007-06-12 | 00:00:00 | 52,42 | 53,57 | 52,13 | 52,92 | 1.525.600 | | 2007-06-13 | 00:00:00 | 53,30 | 54,49 | 53,29 | 54,49 | 1.378.000 | | 2007-06-14 | 00:00:00 | 54,40 | 54,45 | 53,89 | 54,28 | 1.356.300 | | 2007-06-15 | 00:00:00 | 54,55 | 54,88 | 53,98 | 54,01 | 1.228.800 | | 2007-06-18 | 00:00:00 | 54,50 | 54,56 | 53,98 | 54,18 | 893.300 | | 2007-06-19 | 00:00:00 | 54,16 | 55,37 | 53,94 | 55,09 | 1.506.500 | | 2007-06-20 | 00:00:00 | 55,09 | 55,30 | 54,74 | 54,93 | 963.300 | | 2007-06-21 | 00:00:00 | 54,92 | 55,11 | 54,49 | 54,83 | 798.000 | | 2007-06-22 | 00:00:00 | 54,73 | 54,82 | 53,61 | 53,80 | 1.511.700 | | 2007-06-25 | 00:00:00 | 53,85 | 53,90 | 53,33 | 53,56 | 1.053.100 | | 2007-06-26 | 00:00:00 | 53,57 | 53,67 | 52,77 | 53,10 | 1.238.500 | | 2007-06-27 | 00:00:00 | 53,00 | 54,65 | 52,59 | 54,41 | 1.619.800 | | 2007-06-28 | 00:00:00 | 54,18 | 54,97 | 54,07 | 54,63 | 777.300 | | 2007-06-29 | 00:00:00 | 54,43 | 54,70 | 53,77 | 54,28 | 873.400 | | 2007-07-02 | 00:00:00 | 54,30 | 55,08 | 54,30 | 54,78 | 802.400 | | 2007-07-03 | 00:00:00 | 54,82 | 55,05 | 54,57 | 54,70 | 244.700 | | 2007-07-05 | 00:00:00 | 54,89 | 56,53 | 54,38 | 56,37 | 1.666.300 | | 2007-07-06 | 00:00:00 | 56,23 | 56,53 | 55,66 | 56,30 | 677.700 | | 2007-07-09 | 00:00:00 | 56,25 | 56,54 | 55,49 | 55,77 | 695.600 | | 2007-07-10 | 00:00:00 | 55,70 | 55,80 | 55,13 | 55,17 | 497.000 | | 2007-07-11 | 00:00:00 | 55,17 | 56,19 | 55,09 | 55,92 | 720.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
