(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-01-31 | 00:00:00 | 22,40 | 22,85 | 21,95 | 22,20 | 8.631.700 | 2002-02-01 | 00:00:00 | 22,06 | 22,80 | 21,50 | 21,89 | 113.480 | 2002-02-04 | 00:00:00 | 21,80 | 22,15 | 20,06 | 20,30 | 9.373.800 | 2002-02-05 | 00:00:00 | 20,07 | 20,47 | 19,08 | 19,23 | 10.262.100 | 2002-02-06 | 00:00:00 | 19,66 | 19,77 | 18,34 | 19,04 | 18.637.900 | 2002-02-07 | 00:00:00 | 19,12 | 19,76 | 18,64 | 18,91 | 10.897.900 | 2002-02-08 | 00:00:00 | 19,07 | 19,75 | 18,75 | 19,62 | 8.756.200 | 2002-02-11 | 00:00:00 | 19,69 | 19,73 | 18,65 | 19,09 | 13.693.900 | 2002-02-12 | 00:00:00 | 18,58 | 18,58 | 17,61 | 18,20 | 19.256.400 | 2002-02-13 | 00:00:00 | 18,45 | 18,66 | 17,39 | 17,47 | 20.159.800 | 2002-02-14 | 00:00:00 | 17,77 | 18,49 | 17,76 | 18,12 | 16.676.700 | 2002-02-15 | 00:00:00 | 18,25 | 18,35 | 17,41 | 17,72 | 8.162.800 | 2002-02-19 | 00:00:00 | 17,69 | 17,70 | 16,55 | 17,12 | 11.951.000 | 2002-02-20 | 00:00:00 | 17,32 | 17,45 | 16,30 | 17,02 | 8.353.800 | 2002-02-21 | 00:00:00 | 16,88 | 17,01 | 16,24 | 16,29 | 9.268.600 | 2002-02-22 | 00:00:00 | 16,40 | 16,51 | 15,14 | 15,67 | 25.931.200 | 2002-02-25 | 00:00:00 | 16,00 | 16,19 | 15,38 | 15,99 | 21.069.000 | 2002-02-26 | 00:00:00 | 15,14 | 15,70 | 14,81 | 15,05 | 31.109.500 | 2002-02-27 | 00:00:00 | 15,43 | 16,44 | 14,95 | 15,20 | 14.863.100 | 2002-02-28 | 00:00:00 | 15,35 | 15,90 | 13,96 | 14,34 | 14.328.800 | 2002-03-01 | 00:00:00 | 14,59 | 15,18 | 14,24 | 15,09 | 12.543.500 | 2002-03-04 | 00:00:00 | 15,65 | 17,30 | 15,29 | 17,20 | 20.513.500 | 2002-03-05 | 00:00:00 | 17,13 | 18,36 | 17,08 | 18,23 | 20.494.300 | 2002-03-06 | 00:00:00 | 17,89 | 18,94 | 17,61 | 18,76 | 11.505.500 | 2002-03-07 | 00:00:00 | 19,12 | 19,50 | 18,65 | 19,01 | 14.848.200 | 2002-03-08 | 00:00:00 | 19,86 | 20,47 | 19,81 | 20,21 | 15.272.700 | 2002-03-11 | 00:00:00 | 20,06 | 20,07 | 19,12 | 19,63 | 9.217.700 | 2002-03-12 | 00:00:00 | 18,11 | 18,63 | 17,78 | 18,33 | 14.917.400 | 2002-03-13 | 00:00:00 | 17,90 | 18,24 | 16,72 | 16,82 | 16.126.300 | 2002-03-14 | 00:00:00 | 17,08 | 17,35 | 16,45 | 16,61 | 18.040.800 | 2002-03-15 | 00:00:00 | 16,75 | 17,02 | 16,32 | 16,67 | 11.229.700 | 2002-03-18 | 00:00:00 | 17,00 | 17,57 | 16,46 | 16,90 | 15.838.300 | 2002-03-19 | 00:00:00 | 17,15 | 17,15 | 16,55 | 16,98 | 10.355.800 | 2002-03-20 | 00:00:00 | 17,00 | 17,74 | 16,56 | 16,61 | 12.530.500 | 2002-03-21 | 00:00:00 | 16,78 | 17,75 | 16,57 | 17,74 | 9.818.100 | 2002-03-22 | 00:00:00 | 17,33 | 18,30 | 17,24 | 17,83 | 10.385.700 | 2002-03-25 | 00:00:00 | 17,99 | 18,20 | 17,00 | 17,12 | 9.918.500 | 2002-03-26 | 00:00:00 | 17,16 | 17,90 | 16,90 | 17,40 | 8.484.500 | 2002-03-27 | 00:00:00 | 17,40 | 18,02 | 17,11 | 17,98 | 8.303.000 | 2002-03-28 | 00:00:00 | 18,10 | 18,72 | 18,10 | 18,25 | 7.303.800 | 2002-04-01 | 00:00:00 | 18,22 | 18,98 | 17,85 | 18,95 | 6.536.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|