(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 45,79 | 46,25 | 45,00 | 46,08 | 1.147.300 | | 2002-04-02 | 00:00:00 | 46,23 | 46,25 | 45,27 | 45,43 | 1.392.600 | | 2002-04-03 | 00:00:00 | 45,43 | 46,06 | 44,60 | 45,03 | 1.438.500 | | 2002-04-04 | 00:00:00 | 45,09 | 45,20 | 44,08 | 44,78 | 1.439.300 | | 2002-04-05 | 00:00:00 | 44,94 | 45,03 | 43,46 | 44,01 | 2.486.000 | | 2002-04-08 | 00:00:00 | 43,50 | 45,00 | 43,43 | 45,00 | 1.353.000 | | 2002-04-09 | 00:00:00 | 45,07 | 45,07 | 42,60 | 42,65 | 2.693.000 | | 2002-04-10 | 00:00:00 | 42,83 | 43,50 | 42,70 | 43,05 | 2.590.000 | | 2002-04-11 | 00:00:00 | 43,05 | 43,05 | 41,84 | 42,10 | 1.342.400 | | 2002-04-12 | 00:00:00 | 42,25 | 42,79 | 41,66 | 42,39 | 1.656.400 | | 2002-04-15 | 00:00:00 | 42,69 | 42,70 | 41,93 | 42,16 | 947.200 | | 2002-04-16 | 00:00:00 | 42,70 | 42,91 | 41,77 | 42,00 | 2.583.300 | | 2002-04-17 | 00:00:00 | 42,17 | 42,19 | 40,73 | 40,94 | 2.190.900 | | 2002-04-18 | 00:00:00 | 40,97 | 41,48 | 40,18 | 41,26 | 2.338.800 | | 2002-04-19 | 00:00:00 | 41,47 | 43,17 | 41,01 | 42,91 | 2.255.200 | | 2002-04-22 | 00:00:00 | 42,72 | 43,68 | 41,98 | 42,30 | 2.449.500 | | 2002-04-23 | 00:00:00 | 42,81 | 43,54 | 42,64 | 42,80 | 1.932.400 | | 2002-04-24 | 00:00:00 | 43,36 | 44,43 | 43,16 | 43,60 | 1.472.100 | | 2002-04-25 | 00:00:00 | 43,65 | 44,16 | 43,02 | 43,89 | 1.666.100 | | 2002-04-26 | 00:00:00 | 44,09 | 44,09 | 43,10 | 43,28 | 2.054.100 | | 2002-04-29 | 00:00:00 | 43,19 | 43,81 | 42,55 | 42,84 | 1.481.300 | | 2002-04-30 | 00:00:00 | 43,31 | 45,00 | 43,15 | 44,46 | 1.937.700 | | 2002-05-01 | 00:00:00 | 44,61 | 45,33 | 43,46 | 44,78 | 1.523.600 | | 2002-05-02 | 00:00:00 | 44,64 | 45,34 | 44,11 | 44,16 | 1.538.100 | | 2002-05-03 | 00:00:00 | 44,15 | 44,98 | 43,25 | 43,56 | 1.441.700 | | 2002-05-06 | 00:00:00 | 44,32 | 44,63 | 43,20 | 43,20 | 1.139.300 | | 2002-05-07 | 00:00:00 | 43,87 | 44,39 | 43,64 | 43,70 | 1.778.200 | | 2002-05-08 | 00:00:00 | 44,11 | 44,68 | 43,16 | 44,67 | 2.155.700 | | 2002-05-09 | 00:00:00 | 44,45 | 44,54 | 43,55 | 43,57 | 1.210.200 | | 2002-05-10 | 00:00:00 | 43,90 | 44,30 | 43,01 | 43,09 | 1.203.600 | | 2002-05-13 | 00:00:00 | 43,30 | 44,69 | 42,98 | 44,68 | 1.384.400 | | 2002-05-14 | 00:00:00 | 45,00 | 45,29 | 44,40 | 44,58 | 2.130.100 | | 2002-05-15 | 00:00:00 | 44,52 | 46,38 | 44,50 | 45,49 | 2.489.000 | | 2002-05-16 | 00:00:00 | 45,86 | 46,21 | 45,33 | 46,01 | 1.357.200 | | 2002-05-17 | 00:00:00 | 46,40 | 46,57 | 45,28 | 45,81 | 1.162.100 | | 2002-05-20 | 00:00:00 | 44,55 | 45,15 | 43,52 | 43,65 | 3.488.400 | | 2002-05-21 | 00:00:00 | 43,75 | 43,95 | 42,32 | 42,84 | 2.665.000 | | 2002-05-22 | 00:00:00 | 42,55 | 42,74 | 41,19 | 42,62 | 1.834.300 | | 2002-05-23 | 00:00:00 | 42,75 | 43,58 | 41,85 | 43,58 | 1.510.000 | | 2002-05-24 | 00:00:00 | 43,55 | 43,64 | 41,73 | 42,16 | 1.353.900 | | 2002-05-28 | 00:00:00 | 42,37 | 42,39 | 40,95 | 41,96 | 1.127.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
