(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-25 | 00:00:00 | 38,22 | 38,51 | 37,90 | 38,17 | 870.400 | | 2004-02-26 | 00:00:00 | 38,08 | 38,82 | 38,03 | 38,40 | 991.600 | | 2004-02-27 | 00:00:00 | 38,20 | 38,85 | 37,91 | 38,56 | 1.231.500 | | 2004-03-01 | 00:00:00 | 38,80 | 39,19 | 38,17 | 39,08 | 1.140.800 | | 2004-03-02 | 00:00:00 | 39,09 | 39,35 | 38,37 | 38,68 | 2.527.600 | | 2004-03-03 | 00:00:00 | 38,53 | 38,62 | 38,28 | 38,45 | 2.345.500 | | 2004-03-04 | 00:00:00 | 38,13 | 38,56 | 38,06 | 38,50 | 1.670.700 | | 2004-03-05 | 00:00:00 | 38,41 | 38,57 | 38,07 | 38,29 | 1.675.500 | | 2004-03-08 | 00:00:00 | 38,50 | 38,52 | 37,78 | 37,94 | 1.483.100 | | 2004-03-09 | 00:00:00 | 37,86 | 38,29 | 37,79 | 38,10 | 1.407.700 | | 2004-03-10 | 00:00:00 | 37,86 | 38,34 | 37,60 | 37,60 | 1.825.700 | | 2004-03-11 | 00:00:00 | 37,60 | 38,05 | 36,54 | 36,68 | 2.760.000 | | 2004-03-12 | 00:00:00 | 36,94 | 37,20 | 36,66 | 36,94 | 2.068.200 | | 2004-03-15 | 00:00:00 | 36,69 | 36,89 | 35,92 | 35,92 | 1.367.900 | | 2004-03-16 | 00:00:00 | 36,46 | 36,61 | 36,17 | 36,51 | 1.992.400 | | 2004-03-17 | 00:00:00 | 37,26 | 37,31 | 36,60 | 37,22 | 1.266.000 | | 2004-03-18 | 00:00:00 | 36,98 | 37,42 | 36,79 | 36,82 | 1.038.800 | | 2004-03-19 | 00:00:00 | 36,74 | 37,14 | 36,22 | 36,37 | 1.351.200 | | 2004-03-22 | 00:00:00 | 36,17 | 36,30 | 35,53 | 36,20 | 1.199.300 | | 2004-03-23 | 00:00:00 | 36,43 | 36,59 | 35,96 | 35,99 | 1.083.500 | | 2004-03-24 | 00:00:00 | 35,99 | 36,65 | 35,60 | 36,29 | 1.554.600 | | 2004-03-25 | 00:00:00 | 36,43 | 36,67 | 36,21 | 36,40 | 1.306.000 | | 2004-03-26 | 00:00:00 | 36,13 | 36,30 | 35,40 | 35,50 | 1.553.300 | | 2004-03-29 | 00:00:00 | 35,72 | 36,15 | 35,47 | 35,56 | 1.946.100 | | 2004-03-30 | 00:00:00 | 35,64 | 35,95 | 35,43 | 35,76 | 1.917.700 | | 2004-03-31 | 00:00:00 | 36,12 | 36,12 | 35,02 | 35,77 | 1.893.000 | | 2004-04-01 | 00:00:00 | 35,56 | 36,03 | 35,46 | 35,58 | 1.814.300 | | 2004-04-02 | 00:00:00 | 35,59 | 36,49 | 34,91 | 35,11 | 2.781.200 | | 2004-04-05 | 00:00:00 | 34,96 | 35,43 | 34,47 | 35,07 | 2.761.500 | | 2004-04-06 | 00:00:00 | 34,65 | 35,03 | 34,54 | 34,80 | 2.163.500 | | 2004-04-07 | 00:00:00 | 34,27 | 34,86 | 34,26 | 34,33 | 2.730.400 | | 2004-04-08 | 00:00:00 | 34,56 | 34,90 | 34,13 | 34,26 | 2.268.500 | | 2004-04-12 | 00:00:00 | 34,35 | 34,68 | 34,25 | 34,67 | 948.500 | | 2004-04-13 | 00:00:00 | 34,80 | 35,10 | 34,52 | 34,66 | 2.765.300 | | 2004-04-14 | 00:00:00 | 34,62 | 34,93 | 34,33 | 34,62 | 1.848.200 | | 2004-04-15 | 00:00:00 | 34,71 | 34,81 | 34,27 | 34,55 | 2.395.700 | | 2004-04-16 | 00:00:00 | 34,76 | 34,76 | 34,10 | 34,35 | 1.743.800 | | 2004-04-19 | 00:00:00 | 34,51 | 35,22 | 34,26 | 35,16 | 2.629.300 | | 2004-04-20 | 00:00:00 | 35,10 | 35,62 | 34,62 | 34,62 | 2.247.000 | | 2004-04-21 | 00:00:00 | 34,50 | 35,26 | 34,13 | 35,06 | 3.081.900 | | 2004-04-22 | 00:00:00 | 37,40 | 41,00 | 36,95 | 40,85 | 11.764.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
