(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 | | 2002-10-02 | 00:00:00 | 21,10 | 21,30 | 20,90 | 20,98 | 789.700 | | 2002-10-03 | 00:00:00 | 20,90 | 21,26 | 20,79 | 20,80 | 1.045.800 | | 2002-10-04 | 00:00:00 | 20,83 | 21,01 | 20,55 | 20,86 | 554.100 | | 2002-10-07 | 00:00:00 | 20,76 | 20,87 | 20,49 | 20,50 | 384.900 | | 2002-10-08 | 00:00:00 | 20,50 | 22,00 | 20,50 | 21,83 | 594.900 | | 2002-10-09 | 00:00:00 | 21,85 | 21,97 | 21,45 | 21,68 | 440.100 | | 2002-10-10 | 00:00:00 | 21,43 | 22,31 | 20,73 | 21,87 | 487.500 | | 2002-10-11 | 00:00:00 | 22,32 | 23,10 | 21,98 | 22,23 | 428.900 | | 2002-10-14 | 00:00:00 | 22,23 | 22,95 | 22,17 | 22,58 | 288.600 | | 2002-10-15 | 00:00:00 | 22,83 | 23,30 | 22,83 | 23,10 | 443.600 | | 2002-10-16 | 00:00:00 | 23,04 | 23,04 | 21,71 | 22,15 | 365.000 | | 2002-10-17 | 00:00:00 | 22,55 | 23,36 | 22,55 | 23,11 | 230.600 | | 2002-10-18 | 00:00:00 | 23,14 | 23,19 | 22,87 | 22,87 | 212.700 | | 2002-10-21 | 00:00:00 | 22,78 | 24,67 | 22,63 | 24,54 | 493.500 | | 2002-10-22 | 00:00:00 | 24,34 | 24,75 | 22,50 | 23,42 | 483.900 | | 2002-10-23 | 00:00:00 | 22,00 | 23,25 | 20,65 | 23,11 | 768.800 | | 2002-10-24 | 00:00:00 | 22,96 | 22,96 | 21,78 | 22,45 | 757.800 | | 2002-10-25 | 00:00:00 | 21,90 | 22,75 | 21,90 | 22,70 | 461.100 | | 2002-10-28 | 00:00:00 | 22,60 | 22,70 | 21,50 | 22,23 | 868.400 | | 2002-10-29 | 00:00:00 | 22,23 | 22,30 | 20,59 | 20,90 | 424.000 | | 2002-10-30 | 00:00:00 | 20,91 | 21,30 | 20,49 | 21,15 | 523.400 | | 2002-10-31 | 00:00:00 | 21,40 | 21,52 | 20,49 | 21,00 | 373.800 | | 2002-11-01 | 00:00:00 | 20,60 | 22,09 | 20,46 | 21,87 | 388.200 | | 2002-11-04 | 00:00:00 | 22,00 | 23,00 | 21,80 | 21,95 | 409.400 | | 2002-11-05 | 00:00:00 | 21,60 | 22,18 | 21,50 | 22,07 | 219.200 | | 2002-11-06 | 00:00:00 | 22,25 | 22,41 | 21,82 | 22,35 | 178.400 | | 2002-11-07 | 00:00:00 | 22,35 | 22,35 | 21,72 | 21,90 | 282.600 | | 2002-11-08 | 00:00:00 | 21,97 | 22,01 | 21,60 | 21,74 | 225.000 | | 2002-11-11 | 00:00:00 | 21,54 | 21,54 | 20,56 | 21,10 | 121.400 | | 2002-11-12 | 00:00:00 | 20,90 | 21,05 | 20,50 | 21,00 | 498.700 | | 2002-11-13 | 00:00:00 | 20,90 | 21,12 | 20,48 | 21,06 | 256.100 | | 2002-11-14 | 00:00:00 | 21,21 | 22,09 | 21,21 | 22,08 | 149.600 | | 2002-11-15 | 00:00:00 | 22,07 | 22,56 | 21,70 | 22,50 | 503.200 | | 2002-11-18 | 00:00:00 | 22,50 | 22,72 | 22,31 | 22,61 | 462.200 | | 2002-11-19 | 00:00:00 | 22,51 | 22,51 | 22,00 | 22,26 | 235.500 | | 2002-11-20 | 00:00:00 | 22,15 | 22,61 | 22,15 | 22,50 | 661.900 | | 2002-11-21 | 00:00:00 | 22,57 | 23,32 | 22,57 | 23,26 | 334.000 | | 2002-11-22 | 00:00:00 | 23,16 | 24,00 | 23,12 | 23,79 | 2.100 | | 2002-11-25 | 00:00:00 | 23,74 | 23,95 | 23,40 | 23,95 | 123.200 | | 2002-11-26 | 00:00:00 | 23,70 | 24,32 | 23,65 | 24,22 | 493.000 | | 2002-11-27 | 00:00:00 | 24,22 | 24,45 | 23,95 | 24,40 | 301.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
