(Login BolsaPT & Canal Forex) |
|
 Fiserv - [Ticker: FISV] |     | | Última Trade | 79,810 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,680 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 125,230 x 300 - 125,250 x 100 | EPS | 0,00 | | Abertura | 79,580 | PER | 0,00% | | Máximo | 79,960 | Pagamento Dividendo | | | Mínimo | 79,425 | Data Ex-Dividendo | | | Fecho Anterior | 79,130 | Yield | | | Volume | 281.123 | 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 FISV de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-27 | 00:00:00 | 80,36 | 80,45 | 79,64 | 79,71 | 1.570.991 | | 2018-08-28 | 00:00:00 | 79,80 | 79,95 | 77,79 | 78,44 | 3.231.741 | | 2018-08-29 | 00:00:00 | 78,61 | 79,74 | 78,59 | 79,64 | 1.668.093 | | 2018-08-30 | 00:00:00 | 79,56 | 79,80 | 79,40 | 79,56 | 1.365.350 | | 2018-08-31 | 00:00:00 | 79,52 | 80,16 | 79,51 | 80,07 | 1.689.189 | | 2018-09-04 | 00:00:00 | 79,83 | 80,12 | 79,29 | 79,98 | 1.201.508 | | 2018-09-05 | 00:00:00 | 80,14 | 80,38 | 79,24 | 79,71 | 1.584.827 | | 2018-09-06 | 00:00:00 | 79,62 | 80,70 | 79,53 | 80,37 | 1.453.289 | | 2018-09-07 | 00:00:00 | 80,34 | 80,55 | 79,74 | 79,92 | 1.371.132 | | 2018-09-10 | 00:00:00 | 80,19 | 80,57 | 79,99 | 80,39 | 1.456.252 | | 2018-09-11 | 00:00:00 | 80,40 | 81,21 | 80,23 | 80,79 | 1.348.744 | | 2018-09-12 | 00:00:00 | 80,72 | 80,99 | 80,39 | 80,78 | 1.111.496 | | 2018-09-13 | 00:00:00 | 81,12 | 81,31 | 80,86 | 81,09 | 1.558.066 | | 2018-09-14 | 00:00:00 | 81,19 | 81,47 | 80,87 | 81,34 | 2.015.579 | | 2018-09-17 | 00:00:00 | 81,74 | 81,87 | 80,03 | 80,08 | 1.461.576 | | 2018-09-18 | 00:00:00 | 80,05 | 80,56 | 79,78 | 80,28 | 1.220.973 | | 2018-09-19 | 00:00:00 | 80,47 | 80,87 | 79,28 | 79,42 | 1.662.361 | | 2018-09-20 | 00:00:00 | 79,56 | 80,23 | 79,34 | 80,12 | 1.784.304 | | 2018-09-21 | 00:00:00 | 80,73 | 81,50 | 80,00 | 81,44 | 4.347.564 | | 2018-09-24 | 00:00:00 | 80,70 | 81,13 | 80,54 | 80,92 | 2.001.044 | | 2018-09-25 | 00:00:00 | 81,20 | 81,88 | 81,16 | 81,68 | 1.646.504 | | 2018-09-26 | 00:00:00 | 81,95 | 82,39 | 81,42 | 81,65 | 1.699.522 | | 2018-09-27 | 00:00:00 | 81,75 | 82,05 | 81,52 | 81,63 | 1.992.496 | | 2018-09-28 | 00:00:00 | 81,70 | 82,41 | 81,67 | 82,38 | 1.700.182 | | 2018-10-01 | 00:00:00 | 82,66 | 82,79 | 81,38 | 81,53 | 1.583.258 | | 2018-10-02 | 00:00:00 | 81,61 | 82,24 | 81,03 | 81,85 | 1.783.096 | | 2018-10-03 | 00:00:00 | 82,21 | 82,38 | 81,65 | 81,68 | 1.683.996 | | 2018-10-04 | 00:00:00 | 81,31 | 81,45 | 79,82 | 80,47 | 1.751.864 | | 2018-10-05 | 00:00:00 | 80,65 | 81,29 | 80,49 | 81,06 | 1.521.742 | | 2018-10-08 | 00:00:00 | 81,00 | 81,37 | 79,63 | 80,61 | 1.409.016 | | 2018-10-09 | 00:00:00 | 80,67 | 81,50 | 80,29 | 80,76 | 1.168.204 | | 2018-10-10 | 00:00:00 | 80,42 | 80,45 | 76,91 | 77,01 | 2.456.400 | | 2018-10-11 | 00:00:00 | 77,34 | 77,70 | 75,74 | 75,90 | 2.732.036 | | 2018-10-12 | 00:00:00 | 76,59 | 77,39 | 76,13 | 77,14 | 2.117.517 | | 2018-10-15 | 00:00:00 | 76,85 | 77,67 | 76,28 | 76,75 | 1.455.858 | | 2018-10-16 | 00:00:00 | 77,55 | 79,18 | 77,42 | 78,86 | 1.709.473 | | 2018-10-17 | 00:00:00 | 78,94 | 79,22 | 78,22 | 79,06 | 1.135.122 | | 2018-10-18 | 00:00:00 | 79,00 | 79,59 | 78,13 | 78,50 | 1.194.842 | | 2018-10-19 | 00:00:00 | 78,49 | 79,83 | 78,40 | 78,53 | 1.924.002 | | 2018-10-22 | 00:00:00 | 78,89 | 80,00 | 78,73 | 79,40 | 1.876.515 | | 2018-10-23 | 00:00:00 | 78,35 | 79,99 | 77,73 | 79,36 | 2.239.712 | | | << < 101 102 > >> |
|
