(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-10 | 00:00:00 | 42,75 | 44,30 | 42,75 | 43,88 | 173.300 | | 2002-06-11 | 00:00:00 | 43,88 | 44,10 | 42,96 | 43,05 | 113.900 | | 2002-06-12 | 00:00:00 | 43,04 | 43,05 | 42,24 | 42,38 | 116.800 | | 2002-06-13 | 00:00:00 | 42,38 | 42,61 | 41,34 | 41,59 | 106.100 | | 2002-06-14 | 00:00:00 | 41,00 | 42,45 | 40,26 | 42,22 | 133.400 | | 2002-06-17 | 00:00:00 | 42,23 | 43,70 | 42,23 | 42,75 | 144.000 | | 2002-06-18 | 00:00:00 | 42,75 | 43,65 | 42,75 | 43,37 | 117.000 | | 2002-06-19 | 00:00:00 | 43,37 | 44,26 | 43,01 | 43,18 | 302.000 | | 2002-06-20 | 00:00:00 | 43,15 | 43,70 | 42,49 | 42,54 | 136.600 | | 2002-06-21 | 00:00:00 | 41,60 | 41,74 | 39,89 | 40,25 | 288.800 | | 2002-06-24 | 00:00:00 | 40,20 | 41,00 | 39,70 | 40,37 | 275.500 | | 2002-06-25 | 00:00:00 | 40,37 | 40,37 | 38,89 | 38,89 | 368.500 | | 2002-06-26 | 00:00:00 | 38,00 | 38,01 | 36,12 | 37,40 | 678.100 | | 2002-06-27 | 00:00:00 | 37,47 | 38,05 | 35,76 | 36,23 | 468.700 | | 2002-06-28 | 00:00:00 | 36,23 | 37,20 | 36,23 | 37,11 | 430.300 | | 2002-07-01 | 00:00:00 | 37,05 | 37,13 | 36,50 | 36,83 | 229.000 | | 2002-07-02 | 00:00:00 | 36,83 | 36,91 | 36,00 | 36,10 | 295.700 | | 2002-07-03 | 00:00:00 | 36,03 | 36,75 | 36,01 | 36,36 | 200.600 | | 2002-07-05 | 00:00:00 | 36,36 | 37,33 | 36,36 | 36,95 | 88.000 | | 2002-07-08 | 00:00:00 | 37,00 | 38,12 | 37,00 | 37,89 | 326.200 | | 2002-07-09 | 00:00:00 | 37,89 | 38,00 | 37,32 | 37,32 | 174.500 | | 2002-07-10 | 00:00:00 | 37,32 | 37,85 | 35,75 | 35,75 | 220.300 | | 2002-07-11 | 00:00:00 | 35,15 | 35,20 | 31,35 | 34,79 | 653.100 | | 2002-07-12 | 00:00:00 | 34,69 | 35,00 | 33,43 | 33,56 | 260.400 | | 2002-07-15 | 00:00:00 | 33,31 | 33,50 | 32,21 | 32,91 | 260.500 | | 2002-07-16 | 00:00:00 | 32,51 | 32,95 | 32,10 | 32,69 | 427.700 | | 2002-07-17 | 00:00:00 | 32,44 | 33,00 | 32,02 | 32,81 | 265.400 | | 2002-07-18 | 00:00:00 | 32,50 | 32,73 | 31,40 | 31,56 | 291.800 | | 2002-07-19 | 00:00:00 | 31,06 | 31,06 | 30,66 | 30,78 | 386.500 | | 2002-07-22 | 00:00:00 | 30,38 | 31,26 | 30,15 | 30,63 | 481.100 | | 2002-07-23 | 00:00:00 | 30,20 | 31,10 | 29,37 | 29,50 | 526.800 | | 2002-07-24 | 00:00:00 | 29,25 | 30,97 | 27,61 | 30,40 | 417.800 | | 2002-07-25 | 00:00:00 | 30,51 | 31,66 | 30,26 | 31,23 | 422.300 | | 2002-07-26 | 00:00:00 | 31,23 | 31,80 | 31,19 | 31,63 | 233.300 | | 2002-07-29 | 00:00:00 | 32,00 | 33,75 | 32,00 | 33,51 | 204.200 | | 2002-07-30 | 00:00:00 | 33,31 | 34,50 | 33,09 | 34,24 | 212.300 | | 2002-07-31 | 00:00:00 | 34,20 | 34,21 | 32,20 | 32,72 | 309.000 | | 2002-08-01 | 00:00:00 | 32,75 | 32,75 | 31,60 | 32,16 | 257.500 | | 2002-08-02 | 00:00:00 | 31,80 | 32,20 | 30,67 | 30,95 | 138.300 | | 2002-08-05 | 00:00:00 | 30,96 | 31,40 | 29,80 | 29,92 | 189.900 | | 2002-08-06 | 00:00:00 | 29,92 | 30,49 | 29,80 | 30,20 | 303.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
