(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 42,37 | 42,39 | 40,95 | 41,96 | 1.127.900 | | 2002-05-29 | 00:00:00 | 41,94 | 42,65 | 41,59 | 41,69 | 1.042.100 | | 2002-05-30 | 00:00:00 | 41,54 | 42,24 | 41,13 | 42,03 | 1.357.100 | | 2002-05-31 | 00:00:00 | 42,43 | 43,00 | 41,87 | 42,54 | 2.401.200 | | 2002-06-03 | 00:00:00 | 42,55 | 43,00 | 41,85 | 42,15 | 1.433.000 | | 2002-06-04 | 00:00:00 | 41,95 | 42,84 | 41,72 | 42,29 | 1.576.400 | | 2002-06-05 | 00:00:00 | 42,41 | 42,80 | 41,15 | 41,96 | 1.892.500 | | 2002-06-06 | 00:00:00 | 41,95 | 42,00 | 41,00 | 41,28 | 1.706.900 | | 2002-06-07 | 00:00:00 | 41,26 | 42,74 | 41,25 | 41,89 | 1.880.800 | | 2002-06-10 | 00:00:00 | 41,88 | 42,09 | 41,20 | 41,44 | 1.634.300 | | 2002-06-11 | 00:00:00 | 41,60 | 41,78 | 39,56 | 39,61 | 1.916.800 | | 2002-06-12 | 00:00:00 | 39,57 | 39,58 | 37,70 | 38,88 | 3.480.200 | | 2002-06-13 | 00:00:00 | 38,80 | 38,92 | 37,53 | 37,79 | 1.710.600 | | 2002-06-14 | 00:00:00 | 37,59 | 39,44 | 36,57 | 39,43 | 3.917.800 | | 2002-06-17 | 00:00:00 | 39,50 | 40,14 | 38,83 | 39,71 | 2.023.700 | | 2002-06-18 | 00:00:00 | 39,35 | 40,40 | 38,52 | 38,70 | 2.637.500 | | 2002-06-19 | 00:00:00 | 38,83 | 39,30 | 37,85 | 37,95 | 1.586.600 | | 2002-06-20 | 00:00:00 | 37,99 | 38,88 | 37,38 | 37,42 | 2.037.000 | | 2002-06-21 | 00:00:00 | 37,13 | 37,15 | 35,82 | 36,09 | 2.922.900 | | 2002-06-24 | 00:00:00 | 35,76 | 36,79 | 35,40 | 36,25 | 3.448.600 | | 2002-06-25 | 00:00:00 | 36,53 | 36,75 | 34,80 | 35,16 | 2.421.700 | | 2002-06-26 | 00:00:00 | 34,96 | 35,82 | 34,20 | 35,80 | 3.933.700 | | 2002-06-27 | 00:00:00 | 36,50 | 36,50 | 35,02 | 36,10 | 2.597.500 | | 2002-06-28 | 00:00:00 | 35,89 | 37,37 | 35,72 | 36,71 | 2.442.800 | | 2002-07-01 | 00:00:00 | 36,58 | 37,27 | 35,05 | 35,33 | 1.833.200 | | 2002-07-02 | 00:00:00 | 35,32 | 35,67 | 34,00 | 34,20 | 2.438.200 | | 2002-07-03 | 00:00:00 | 34,15 | 35,44 | 33,80 | 35,06 | 1.688.500 | | 2002-07-05 | 00:00:00 | 35,34 | 36,99 | 35,25 | 36,96 | 873.100 | | 2002-07-08 | 00:00:00 | 36,57 | 36,92 | 33,77 | 34,39 | 2.281.800 | | 2002-07-09 | 00:00:00 | 34,74 | 35,49 | 33,66 | 33,73 | 1.884.200 | | 2002-07-10 | 00:00:00 | 33,72 | 33,97 | 32,09 | 32,25 | 3.233.200 | | 2002-07-11 | 00:00:00 | 32,35 | 33,93 | 31,85 | 33,84 | 2.483.600 | | 2002-07-12 | 00:00:00 | 34,05 | 34,45 | 32,78 | 33,32 | 2.022.800 | | 2002-07-15 | 00:00:00 | 33,32 | 33,85 | 32,22 | 33,61 | 3.035.900 | | 2002-07-16 | 00:00:00 | 33,72 | 34,98 | 33,50 | 34,70 | 2.945.200 | | 2002-07-17 | 00:00:00 | 35,16 | 35,69 | 34,25 | 35,58 | 2.688.700 | | 2002-07-18 | 00:00:00 | 35,43 | 35,50 | 32,55 | 32,73 | 3.058.600 | | 2002-07-19 | 00:00:00 | 32,99 | 33,00 | 31,76 | 32,30 | 2.487.500 | | 2002-07-22 | 00:00:00 | 32,44 | 32,54 | 30,59 | 31,40 | 2.660.100 | | 2002-07-23 | 00:00:00 | 31,21 | 31,79 | 30,07 | 30,53 | 2.880.200 | | 2002-07-24 | 00:00:00 | 30,50 | 32,42 | 30,20 | 32,42 | 3.097.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
