(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-20 | 00:00:00 | 44,38 | 44,64 | 43,44 | 43,56 | 1.682.800 | | 2006-01-23 | 00:00:00 | 43,51 | 43,98 | 43,38 | 43,77 | 1.122.400 | | 2006-01-24 | 00:00:00 | 43,75 | 44,35 | 43,68 | 43,75 | 1.328.200 | | 2006-01-25 | 00:00:00 | 43,64 | 43,83 | 42,97 | 43,02 | 1.534.700 | | 2006-01-26 | 00:00:00 | 43,91 | 44,10 | 43,50 | 43,74 | 1.851.500 | | 2006-01-27 | 00:00:00 | 43,49 | 45,32 | 43,44 | 45,13 | 1.551.800 | | 2006-01-30 | 00:00:00 | 45,11 | 45,46 | 44,37 | 44,79 | 1.378.800 | | 2006-01-31 | 00:00:00 | 44,93 | 45,00 | 43,76 | 43,98 | 3.346.200 | | 2006-02-01 | 00:00:00 | 43,84 | 44,24 | 43,50 | 43,98 | 2.227.300 | | 2006-02-02 | 00:00:00 | 43,80 | 43,98 | 43,37 | 43,54 | 1.559.100 | | 2006-02-03 | 00:00:00 | 43,10 | 43,28 | 42,38 | 42,48 | 1.762.400 | | 2006-02-06 | 00:00:00 | 42,28 | 43,22 | 41,81 | 43,00 | 1.588.000 | | 2006-02-07 | 00:00:00 | 42,89 | 43,62 | 42,78 | 43,03 | 2.968.800 | | 2006-02-08 | 00:00:00 | 43,03 | 43,35 | 42,10 | 42,18 | 2.315.400 | | 2006-02-09 | 00:00:00 | 42,16 | 42,40 | 40,70 | 40,79 | 3.606.100 | | 2006-02-10 | 00:00:00 | 40,70 | 41,02 | 40,29 | 40,94 | 2.997.200 | | 2006-02-13 | 00:00:00 | 40,38 | 41,14 | 40,38 | 40,79 | 2.606.100 | | 2006-02-14 | 00:00:00 | 40,82 | 41,05 | 40,51 | 40,66 | 2.322.900 | | 2006-02-15 | 00:00:00 | 40,40 | 41,30 | 40,31 | 41,18 | 1.642.200 | | 2006-02-16 | 00:00:00 | 41,30 | 41,73 | 41,10 | 41,40 | 2.231.900 | | 2006-02-17 | 00:00:00 | 41,25 | 41,81 | 40,96 | 41,50 | 1.529.000 | | 2006-02-21 | 00:00:00 | 41,34 | 41,59 | 40,85 | 41,21 | 1.391.700 | | 2006-02-22 | 00:00:00 | 41,26 | 41,97 | 41,15 | 41,76 | 1.336.800 | | 2006-02-23 | 00:00:00 | 42,04 | 42,92 | 41,85 | 42,40 | 2.253.600 | | 2006-02-24 | 00:00:00 | 42,23 | 42,25 | 41,27 | 41,48 | 2.174.300 | | 2006-02-27 | 00:00:00 | 41,68 | 42,01 | 41,28 | 41,84 | 2.574.300 | | 2006-02-28 | 00:00:00 | 41,63 | 41,90 | 41,12 | 41,50 | 2.155.000 | | 2006-03-01 | 00:00:00 | 41,48 | 43,07 | 41,38 | 42,90 | 2.136.300 | | 2006-03-02 | 00:00:00 | 42,67 | 42,96 | 42,17 | 42,29 | 1.616.600 | | 2006-03-03 | 00:00:00 | 42,03 | 42,49 | 41,69 | 41,96 | 1.655.900 | | 2006-03-06 | 00:00:00 | 41,84 | 42,12 | 41,25 | 41,33 | 1.824.800 | | 2006-03-07 | 00:00:00 | 41,44 | 42,37 | 41,16 | 42,19 | 1.699.200 | | 2006-03-08 | 00:00:00 | 42,30 | 42,45 | 41,81 | 41,90 | 1.440.500 | | 2006-03-09 | 00:00:00 | 42,07 | 42,11 | 41,80 | 41,81 | 1.638.400 | | 2006-03-10 | 00:00:00 | 41,73 | 42,35 | 41,41 | 41,79 | 1.206.400 | | 2006-03-13 | 00:00:00 | 41,79 | 41,93 | 41,55 | 41,80 | 1.042.300 | | 2006-03-14 | 00:00:00 | 41,85 | 42,36 | 41,67 | 42,26 | 847.200 | | 2006-03-15 | 00:00:00 | 42,22 | 42,44 | 42,03 | 42,44 | 1.290.700 | | 2006-03-16 | 00:00:00 | 42,32 | 43,05 | 42,30 | 42,66 | 1.575.600 | | 2006-03-17 | 00:00:00 | 42,79 | 43,06 | 42,26 | 42,39 | 1.668.100 | | 2006-03-20 | 00:00:00 | 42,34 | 42,79 | 41,73 | 42,76 | 923.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
