(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 | | 2003-03-13 | 00:00:00 | 28,95 | 29,32 | 28,41 | 29,05 | 2.021.700 | | 2003-03-14 | 00:00:00 | 29,22 | 30,25 | 29,15 | 29,36 | 1.793.300 | | 2003-03-17 | 00:00:00 | 29,38 | 31,01 | 28,70 | 30,81 | 2.670.100 | | 2003-03-18 | 00:00:00 | 30,75 | 31,21 | 30,38 | 31,16 | 1.519.500 | | 2003-03-19 | 00:00:00 | 31,36 | 31,79 | 31,11 | 31,54 | 1.289.900 | | 2003-03-20 | 00:00:00 | 31,23 | 32,82 | 31,18 | 32,52 | 2.183.600 | | 2003-03-21 | 00:00:00 | 33,19 | 34,69 | 32,93 | 34,18 | 2.570.600 | | 2003-03-24 | 00:00:00 | 33,60 | 33,60 | 32,37 | 32,38 | 1.719.400 | | 2003-03-25 | 00:00:00 | 32,71 | 33,69 | 32,56 | 33,34 | 1.633.400 | | 2003-03-26 | 00:00:00 | 33,18 | 33,85 | 33,02 | 33,55 | 1.472.500 | | 2003-03-27 | 00:00:00 | 33,00 | 33,78 | 32,62 | 33,35 | 1.392.800 | | 2003-03-28 | 00:00:00 | 33,25 | 33,59 | 32,46 | 32,59 | 1.025.200 | | 2003-03-31 | 00:00:00 | 31,88 | 32,10 | 31,15 | 31,48 | 2.812.400 | | 2003-04-01 | 00:00:00 | 31,66 | 31,98 | 31,13 | 31,71 | 2.074.600 | | 2003-04-02 | 00:00:00 | 32,50 | 33,05 | 32,26 | 32,77 | 1.724.400 | | 2003-04-03 | 00:00:00 | 32,75 | 32,95 | 32,17 | 32,73 | 1.008.100 | | 2003-04-04 | 00:00:00 | 32,84 | 32,97 | 31,96 | 32,26 | 1.097.000 | | 2003-04-07 | 00:00:00 | 33,16 | 33,74 | 32,41 | 32,45 | 1.781.500 | | 2003-04-08 | 00:00:00 | 32,38 | 32,84 | 32,08 | 32,17 | 1.062.300 | | 2003-04-09 | 00:00:00 | 31,62 | 32,52 | 31,06 | 31,26 | 1.932.300 | | 2003-04-10 | 00:00:00 | 31,20 | 31,80 | 30,97 | 31,49 | 1.675.000 | | 2003-04-11 | 00:00:00 | 31,64 | 32,10 | 30,93 | 31,32 | 1.436.000 | | 2003-04-14 | 00:00:00 | 31,31 | 32,49 | 31,25 | 32,32 | 1.259.200 | | 2003-04-15 | 00:00:00 | 32,17 | 33,00 | 31,90 | 32,75 | 982.100 | | 2003-04-16 | 00:00:00 | 33,22 | 34,18 | 33,22 | 33,43 | 2.282.500 | | 2003-04-17 | 00:00:00 | 33,20 | 34,93 | 33,20 | 34,56 | 2.013.500 | | 2003-04-21 | 00:00:00 | 34,49 | 34,54 | 33,50 | 33,90 | 1.383.700 | | 2003-04-22 | 00:00:00 | 33,70 | 34,19 | 33,26 | 33,68 | 2.393.800 | | 2003-04-23 | 00:00:00 | 32,94 | 32,95 | 31,33 | 31,81 | 4.667.700 | | 2003-04-24 | 00:00:00 | 30,89 | 30,92 | 29,56 | 29,74 | 4.558.800 | | 2003-04-25 | 00:00:00 | 29,88 | 30,00 | 29,19 | 29,52 | 2.109.800 | | 2003-04-28 | 00:00:00 | 28,76 | 30,34 | 28,76 | 30,01 | 2.962.000 | | 2003-04-29 | 00:00:00 | 30,16 | 30,25 | 29,17 | 29,93 | 1.985.300 | | 2003-04-30 | 00:00:00 | 29,89 | 29,99 | 29,01 | 29,42 | 2.865.900 | | 2003-05-01 | 00:00:00 | 29,38 | 29,80 | 28,90 | 29,71 | 2.316.700 | | 2003-05-02 | 00:00:00 | 29,65 | 29,80 | 29,21 | 29,69 | 2.201.800 | | 2003-05-05 | 00:00:00 | 29,72 | 30,00 | 29,14 | 29,60 | 2.917.300 | | 2003-05-06 | 00:00:00 | 29,54 | 30,26 | 29,30 | 30,03 | 1.429.400 | | 2003-05-07 | 00:00:00 | 29,61 | 30,26 | 29,24 | 29,49 | 1.819.500 | | 2003-05-08 | 00:00:00 | 29,26 | 29,53 | 28,64 | 28,77 | 2.255.700 | | 2003-05-09 | 00:00:00 | 29,02 | 29,73 | 28,85 | 29,32 | 2.103.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
