(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 | | 2002-08-06 | 00:00:00 | 29,92 | 30,49 | 29,80 | 30,20 | 303.000 | | 2002-08-07 | 00:00:00 | 30,55 | 30,75 | 30,02 | 30,40 | 271.300 | | 2002-08-08 | 00:00:00 | 30,05 | 30,65 | 29,86 | 30,00 | 455.000 | | 2002-08-09 | 00:00:00 | 30,00 | 31,27 | 29,65 | 30,92 | 266.700 | | 2002-08-12 | 00:00:00 | 30,88 | 32,23 | 30,69 | 31,96 | 175.700 | | 2002-08-13 | 00:00:00 | 31,86 | 32,08 | 30,62 | 30,62 | 166.100 | | 2002-08-14 | 00:00:00 | 30,67 | 30,88 | 30,14 | 30,88 | 243.500 | | 2002-08-15 | 00:00:00 | 30,88 | 32,39 | 30,73 | 32,37 | 240.700 | | 2002-08-16 | 00:00:00 | 32,30 | 32,78 | 31,50 | 32,20 | 171.100 | | 2002-08-19 | 00:00:00 | 32,30 | 33,49 | 32,30 | 33,43 | 170.500 | | 2002-08-20 | 00:00:00 | 33,28 | 33,28 | 31,98 | 32,80 | 261.300 | | 2002-08-21 | 00:00:00 | 32,84 | 33,10 | 32,30 | 33,10 | 246.200 | | 2002-08-22 | 00:00:00 | 33,10 | 33,78 | 32,90 | 33,69 | 132.000 | | 2002-08-23 | 00:00:00 | 33,50 | 33,50 | 32,79 | 32,85 | 129.700 | | 2002-08-26 | 00:00:00 | 32,93 | 33,50 | 32,55 | 33,50 | 124.700 | | 2002-08-27 | 00:00:00 | 33,50 | 33,52 | 32,44 | 32,99 | 212.400 | | 2002-08-28 | 00:00:00 | 32,70 | 33,10 | 32,40 | 32,75 | 181.800 | | 2002-08-29 | 00:00:00 | 32,72 | 33,12 | 32,55 | 32,94 | 209.500 | | 2002-08-30 | 00:00:00 | 32,92 | 33,49 | 32,75 | 32,86 | 93.900 | | 2002-09-03 | 00:00:00 | 32,61 | 32,73 | 31,45 | 31,56 | 158.300 | | 2002-09-04 | 00:00:00 | 31,61 | 33,55 | 31,61 | 33,45 | 174.200 | | 2002-09-05 | 00:00:00 | 33,00 | 33,01 | 30,25 | 30,49 | 386.500 | | 2002-09-06 | 00:00:00 | 30,61 | 31,20 | 29,59 | 30,36 | 391.600 | | 2002-09-09 | 00:00:00 | 30,36 | 30,36 | 29,31 | 29,50 | 528.800 | | 2002-09-10 | 00:00:00 | 29,50 | 29,58 | 28,78 | 28,81 | 344.200 | | 2002-09-11 | 00:00:00 | 29,00 | 29,46 | 28,93 | 29,00 | 343.600 | | 2002-09-12 | 00:00:00 | 28,91 | 29,00 | 28,36 | 28,78 | 310.700 | | 2002-09-13 | 00:00:00 | 28,53 | 28,80 | 28,19 | 28,35 | 151.600 | | 2002-09-16 | 00:00:00 | 28,35 | 29,22 | 27,47 | 28,96 | 266.800 | | 2002-09-17 | 00:00:00 | 29,30 | 30,00 | 28,99 | 29,14 | 386.400 | | 2002-09-18 | 00:00:00 | 28,84 | 29,43 | 28,84 | 28,90 | 261.900 | | 2002-09-19 | 00:00:00 | 28,76 | 29,15 | 28,40 | 28,40 | 336.500 | | 2002-09-20 | 00:00:00 | 28,41 | 28,41 | 17,19 | 19,10 | 4.337.900 | | 2002-09-23 | 00:00:00 | 19,10 | 19,44 | 18,45 | 18,97 | 1.234.300 | | 2002-09-24 | 00:00:00 | 18,77 | 18,77 | 16,70 | 18,08 | 1.743.700 | | 2002-09-25 | 00:00:00 | 18,60 | 20,46 | 18,55 | 20,31 | 879.700 | | 2002-09-26 | 00:00:00 | 20,31 | 21,40 | 20,20 | 21,40 | 1.190.200 | | 2002-09-27 | 00:00:00 | 21,40 | 21,40 | 20,42 | 20,55 | 841.200 | | 2002-09-30 | 00:00:00 | 20,25 | 20,26 | 19,77 | 20,10 | 475.000 | | 2002-10-01 | 00:00:00 | 20,30 | 21,38 | 20,15 | 21,02 | 1.046.300 | | 2002-10-02 | 00:00:00 | 21,10 | 21,30 | 20,90 | 20,98 | 789.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
