(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 19,60 | 20,44 | 18,95 | 19,69 | 9.705.300 | | 2001-10-08 | 00:00:00 | 19,25 | 20,60 | 19,04 | 20,26 | 6.690.700 | | 2001-10-09 | 00:00:00 | 20,31 | 20,40 | 18,97 | 19,19 | 6.519.200 | | 2001-10-10 | 00:00:00 | 19,22 | 21,45 | 19,06 | 21,40 | 7.218.800 | | 2001-10-11 | 00:00:00 | 22,01 | 23,15 | 21,90 | 22,74 | 14.460.100 | | 2001-10-12 | 00:00:00 | 22,54 | 23,15 | 21,46 | 22,88 | 11.414.900 | | 2001-10-15 | 00:00:00 | 22,27 | 22,50 | 21,69 | 21,75 | 10.560.500 | | 2001-10-16 | 00:00:00 | 22,10 | 22,96 | 21,28 | 21,75 | 11.636.200 | | 2001-10-17 | 00:00:00 | 22,82 | 22,82 | 20,34 | 20,44 | 9.975.600 | | 2001-10-18 | 00:00:00 | 20,40 | 20,94 | 19,79 | 20,08 | 7.888.400 | | 2001-10-19 | 00:00:00 | 19,95 | 21,94 | 19,76 | 21,30 | 8.667.600 | | 2001-10-22 | 00:00:00 | 21,60 | 21,90 | 20,41 | 21,69 | 6.093.700 | | 2001-10-23 | 00:00:00 | 22,50 | 22,95 | 21,83 | 22,07 | 9.275.100 | | 2001-10-24 | 00:00:00 | 22,34 | 23,45 | 22,25 | 23,38 | 8.265.100 | | 2001-10-25 | 00:00:00 | 22,70 | 24,75 | 22,51 | 24,68 | 12.619.700 | | 2001-10-26 | 00:00:00 | 23,08 | 23,90 | 20,85 | 21,72 | 23.828.800 | | 2001-10-29 | 00:00:00 | 21,68 | 21,68 | 18,80 | 18,91 | 16.663.400 | | 2001-10-30 | 00:00:00 | 18,35 | 18,90 | 17,95 | 18,19 | 12.655.100 | | 2001-10-31 | 00:00:00 | 18,90 | 20,43 | 18,84 | 19,90 | 10.659.600 | | 2001-11-01 | 00:00:00 | 20,23 | 20,75 | 19,19 | 20,57 | 8.657.600 | | 2001-11-02 | 00:00:00 | 20,50 | 21,25 | 20,25 | 21,21 | 9.028.200 | | 2001-11-05 | 00:00:00 | 21,58 | 22,45 | 21,56 | 21,99 | 8.363.200 | | 2001-11-06 | 00:00:00 | 21,61 | 23,05 | 21,55 | 22,95 | 10.622.000 | | 2001-11-07 | 00:00:00 | 22,99 | 23,60 | 22,64 | 23,08 | 9.332.900 | | 2001-11-08 | 00:00:00 | 23,45 | 23,98 | 22,27 | 22,58 | 11.470.600 | | 2001-11-09 | 00:00:00 | 22,19 | 22,54 | 21,60 | 22,20 | 7.455.700 | | 2001-11-12 | 00:00:00 | 22,39 | 22,84 | 21,00 | 22,21 | 8.288.200 | | 2001-11-13 | 00:00:00 | 23,15 | 24,05 | 23,02 | 23,92 | 10.925.700 | | 2001-11-14 | 00:00:00 | 24,20 | 24,59 | 23,21 | 24,17 | 9.463.800 | | 2001-11-15 | 00:00:00 | 23,87 | 24,38 | 22,75 | 22,96 | 9.546.400 | | 2001-11-16 | 00:00:00 | 23,05 | 24,46 | 23,01 | 24,02 | 12.526.700 | | 2001-11-19 | 00:00:00 | 24,25 | 24,63 | 23,75 | 24,58 | 8.218.800 | | 2001-11-20 | 00:00:00 | 24,16 | 24,34 | 22,64 | 22,65 | 10.443.800 | | 2001-11-21 | 00:00:00 | 23,09 | 23,54 | 22,28 | 22,85 | 8.928.200 | | 2001-11-23 | 00:00:00 | 22,89 | 23,65 | 22,76 | 23,39 | 2.264.200 | | 2001-11-26 | 00:00:00 | 23,99 | 24,85 | 23,85 | 24,82 | 14.075.500 | | 2001-11-27 | 00:00:00 | 24,60 | 25,76 | 24,35 | 25,55 | 17.166.600 | | 2001-11-28 | 00:00:00 | 26,10 | 27,11 | 25,66 | 26,35 | 24.621.100 | | 2001-11-29 | 00:00:00 | 26,40 | 26,80 | 25,28 | 25,60 | 13.265.100 | | 2001-11-30 | 00:00:00 | 25,70 | 25,74 | 24,68 | 25,00 | 9.628.800 | | 2001-12-03 | 00:00:00 | 24,56 | 26,10 | 24,50 | 25,81 | 10.872.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
