(Login BolsaPT & Canal Forex) |
|
 Flextronics Inter - [Ticker: FLEX] |     | | Última Trade | 8,865 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,120 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 17,980 x 2.300 - 17,990 x 6.700 | EPS | 0,00 | | Abertura | 8,830 | PER | 0,00% | | Máximo | 8,980 | Pagamento Dividendo | | | Mínimo | 8,810 | Data Ex-Dividendo | | | Fecho Anterior | 8,750 | Yield | | | Volume | 1.532.296 | 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 FLEX de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-31 | 00:00:00 | 14,01 | 14,08 | 13,82 | 13,96 | 8.233.888 | | 2018-08-01 | 00:00:00 | 13,90 | 14,19 | 13,80 | 14,01 | 7.312.415 | | 2018-08-02 | 00:00:00 | 13,87 | 14,01 | 13,77 | 13,91 | 5.606.009 | | 2018-08-03 | 00:00:00 | 13,95 | 14,33 | 13,91 | 14,08 | 8.783.866 | | 2018-08-06 | 00:00:00 | 14,07 | 14,20 | 14,05 | 14,14 | 3.001.000 | | 2018-08-07 | 00:00:00 | 14,14 | 14,28 | 14,14 | 14,18 | 3.482.846 | | 2018-08-08 | 00:00:00 | 14,22 | 14,33 | 14,15 | 14,17 | 2.820.689 | | 2018-08-09 | 00:00:00 | 14,15 | 14,22 | 13,88 | 13,92 | 3.534.583 | | 2018-08-10 | 00:00:00 | 13,80 | 13,86 | 13,69 | 13,73 | 4.943.600 | | 2018-08-13 | 00:00:00 | 13,72 | 13,81 | 13,56 | 13,60 | 2.659.129 | | 2018-08-14 | 00:00:00 | 13,56 | 13,74 | 13,56 | 13,59 | 2.054.513 | | 2018-08-15 | 00:00:00 | 13,55 | 13,58 | 13,31 | 13,37 | 2.554.403 | | 2018-08-16 | 00:00:00 | 13,48 | 13,51 | 13,30 | 13,34 | 2.384.751 | | 2018-08-17 | 00:00:00 | 13,34 | 13,71 | 13,30 | 13,57 | 3.684.052 | | 2018-08-20 | 00:00:00 | 13,54 | 13,75 | 13,53 | 13,63 | 8.812.226 | | 2018-08-21 | 00:00:00 | 13,67 | 13,87 | 13,65 | 13,85 | 916.255 | | 2018-08-22 | 00:00:00 | 13,99 | 14,14 | 13,85 | 14,07 | 3.436.796 | | 2018-08-23 | 00:00:00 | 14,03 | 14,09 | 13,81 | 13,85 | 1.893.858 | | 2018-08-24 | 00:00:00 | 13,86 | 13,94 | 13,75 | 13,90 | 1.897.657 | | 2018-08-27 | 00:00:00 | 13,98 | 14,18 | 13,91 | 13,93 | 3.605.319 | | 2018-08-28 | 00:00:00 | 13,95 | 14,06 | 13,86 | 13,90 | 4.469.864 | | 2018-08-29 | 00:00:00 | 13,91 | 14,01 | 13,85 | 13,90 | 2.521.861 | | 2018-08-30 | 00:00:00 | 13,84 | 13,88 | 13,70 | 13,76 | 2.229.164 | | 2018-08-31 | 00:00:00 | 13,79 | 13,94 | 13,71 | 13,79 | 2.910.392 | | 2018-09-04 | 00:00:00 | 13,75 | 13,82 | 13,53 | 13,78 | 3.031.043 | | 2018-09-05 | 00:00:00 | 13,79 | 13,81 | 13,58 | 13,60 | 2.520.575 | | 2018-09-06 | 00:00:00 | 13,53 | 13,66 | 13,21 | 13,23 | 6.693.818 | | 2018-09-07 | 00:00:00 | 13,14 | 13,26 | 13,08 | 13,13 | 5.170.857 | | 2018-09-10 | 00:00:00 | 13,22 | 13,22 | 13,02 | 13,02 | 3.798.124 | | 2018-09-11 | 00:00:00 | 13,00 | 13,06 | 12,78 | 12,96 | 3.888.216 | | 2018-09-12 | 00:00:00 | 12,90 | 13,21 | 12,84 | 13,19 | 6.034.065 | | 2018-09-13 | 00:00:00 | 13,21 | 13,31 | 12,93 | 12,94 | 5.862.670 | | 2018-09-14 | 00:00:00 | 12,92 | 12,94 | 12,80 | 12,90 | 13.796.251 | | 2018-09-17 | 00:00:00 | 13,00 | 13,25 | 12,97 | 12,98 | 3.557.725 | | 2018-09-18 | 00:00:00 | 13,04 | 13,07 | 12,81 | 13,02 | 2.653.710 | | 2018-09-19 | 00:00:00 | 13,05 | 13,54 | 13,02 | 13,33 | 7.023.681 | | 2018-09-20 | 00:00:00 | 13,38 | 13,44 | 13,26 | 13,38 | 2.032.218 | | 2018-09-21 | 00:00:00 | 13,24 | 13,44 | 13,24 | 13,35 | 3.158.343 | | 2018-09-24 | 00:00:00 | 13,29 | 13,32 | 13,13 | 13,31 | 2.773.500 | | 2018-09-25 | 00:00:00 | 13,32 | 13,39 | 12,94 | 13,06 | 6.862.373 | | 2018-09-26 | 00:00:00 | 13,08 | 13,13 | 12,95 | 12,96 | 5.219.783 | | | << < 101 102 103 > >> |
|
