(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-26 | 00:00:00 | 13,08 | 13,13 | 12,95 | 12,96 | 5.219.783 | | 2018-09-27 | 00:00:00 | 13,01 | 13,10 | 12,90 | 12,92 | 2.799.313 | | 2018-09-28 | 00:00:00 | 12,86 | 13,23 | 12,74 | 13,12 | 6.746.365 | | 2018-10-01 | 00:00:00 | 13,19 | 13,21 | 12,87 | 12,91 | 3.808.464 | | 2018-10-02 | 00:00:00 | 12,79 | 13,01 | 12,76 | 12,91 | 2.473.430 | | 2018-10-03 | 00:00:00 | 12,92 | 12,97 | 12,79 | 12,84 | 5.052.928 | | 2018-10-04 | 00:00:00 | 12,88 | 12,89 | 12,60 | 12,64 | 3.352.385 | | 2018-10-05 | 00:00:00 | 12,60 | 12,79 | 12,18 | 12,42 | 6.604.926 | | 2018-10-08 | 00:00:00 | 12,34 | 12,38 | 12,16 | 12,23 | 5.466.942 | | 2018-10-09 | 00:00:00 | 12,17 | 12,25 | 12,02 | 12,17 | 5.150.852 | | 2018-10-10 | 00:00:00 | 12,11 | 12,25 | 11,78 | 11,81 | 6.431.744 | | 2018-10-11 | 00:00:00 | 11,71 | 11,99 | 11,70 | 11,79 | 4.143.318 | | 2018-10-12 | 00:00:00 | 11,93 | 12,03 | 11,69 | 11,98 | 6.206.646 | | 2018-10-15 | 00:00:00 | 12,00 | 12,09 | 11,77 | 11,95 | 5.972.367 | | 2018-10-16 | 00:00:00 | 12,07 | 12,45 | 12,00 | 12,41 | 2.884.505 | | 2018-10-17 | 00:00:00 | 12,36 | 12,50 | 12,22 | 12,33 | 3.558.772 | | 2018-10-18 | 00:00:00 | 12,17 | 12,24 | 11,95 | 11,97 | 3.091.479 | | 2018-10-19 | 00:00:00 | 12,03 | 12,12 | 11,78 | 11,87 | 3.857.405 | | 2018-10-22 | 00:00:00 | 11,93 | 12,00 | 11,72 | 11,74 | 7.411.213 | | 2018-10-23 | 00:00:00 | 11,57 | 11,76 | 11,30 | 11,59 | 9.855.231 | | 2018-10-24 | 00:00:00 | 11,57 | 11,66 | 10,88 | 10,90 | 5.252.952 | | 2018-10-25 | 00:00:00 | 11,01 | 11,12 | 10,90 | 10,91 | 7.436.694 | | 2018-10-26 | 00:00:00 | 7,58 | 8,02 | 7,04 | 7,09 | 70.519.190 | | 2018-10-29 | 00:00:00 | 7,32 | 7,46 | 6,74 | 6,94 | 31.171.241 | | 2018-10-30 | 00:00:00 | 6,89 | 7,70 | 6,89 | 7,70 | 17.427.444 | | 2018-10-31 | 00:00:00 | 7,72 | 8,03 | 7,70 | 7,86 | 15.638.056 | | 2018-11-01 | 00:00:00 | 7,88 | 8,51 | 7,88 | 8,48 | 9.595.637 | | 2018-11-02 | 00:00:00 | 8,73 | 8,75 | 8,32 | 8,68 | 10.041.739 | | 2018-11-05 | 00:00:00 | 8,66 | 8,76 | 8,47 | 8,58 | 6.573.948 | | 2018-11-06 | 00:00:00 | 8,57 | 8,81 | 8,51 | 8,56 | 6.906.834 | | 2018-11-07 | 00:00:00 | 8,58 | 8,74 | 8,26 | 8,72 | 6.775.977 | | 2018-11-08 | 00:00:00 | 8,76 | 8,88 | 8,55 | 8,57 | 7.088.829 | | 2018-11-09 | 00:00:00 | 8,42 | 8,50 | 8,11 | 8,22 | 14.938.399 | | 2018-11-12 | 00:00:00 | 8,22 | 8,24 | 7,92 | 7,93 | 9.162.130 | | 2018-11-13 | 00:00:00 | 7,90 | 8,27 | 7,75 | 7,81 | 14.897.523 | | 2018-11-14 | 00:00:00 | 7,90 | 8,12 | 7,82 | 7,96 | 12.339.612 | | 2018-11-15 | 00:00:00 | 7,87 | 8,28 | 7,85 | 8,18 | 7.520.568 | | 2018-11-16 | 00:00:00 | 8,15 | 8,36 | 8,01 | 8,25 | 7.766.644 | | 2018-11-19 | 00:00:00 | 8,25 | 8,28 | 7,89 | 8,06 | 11.527.702 | | 2018-11-20 | 00:00:00 | 7,90 | 8,12 | 7,86 | 8,05 | 10.880.714 | | 2018-11-21 | 00:00:00 | 8,10 | 8,22 | 8,04 | 8,13 | 5.152.874 | | | << < 101 102 103 > >> |
|
