(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 | 2002-04-01 | 00:00:00 | 18,22 | 18,98 | 17,85 | 18,95 | 6.536.500 | 2002-04-02 | 00:00:00 | 18,30 | 18,75 | 18,08 | 18,10 | 7.138.700 | 2002-04-03 | 00:00:00 | 18,20 | 18,25 | 17,50 | 17,85 | 8.444.700 | 2002-04-04 | 00:00:00 | 17,49 | 18,50 | 17,48 | 18,26 | 8.066.300 | 2002-04-05 | 00:00:00 | 18,45 | 18,64 | 17,89 | 17,90 | 6.723.000 | 2002-04-08 | 00:00:00 | 17,28 | 17,60 | 17,10 | 17,55 | 8.607.800 | 2002-04-09 | 00:00:00 | 17,60 | 17,62 | 16,40 | 16,40 | 12.906.200 | 2002-04-10 | 00:00:00 | 16,53 | 16,61 | 15,25 | 15,44 | 18.140.200 | 2002-04-11 | 00:00:00 | 15,39 | 15,92 | 15,13 | 15,60 | 9.743.700 | 2002-04-12 | 00:00:00 | 16,00 | 16,18 | 15,75 | 15,94 | 7.656.000 | 2002-04-15 | 00:00:00 | 16,07 | 16,34 | 15,49 | 16,21 | 5.677.000 | 2002-04-16 | 00:00:00 | 16,75 | 17,72 | 16,65 | 17,56 | 9.373.400 | 2002-04-17 | 00:00:00 | 17,59 | 17,74 | 16,88 | 17,01 | 9.657.400 | 2002-04-18 | 00:00:00 | 16,80 | 16,82 | 16,02 | 16,52 | 6.765.000 | 2002-04-19 | 00:00:00 | 16,75 | 17,11 | 16,35 | 16,40 | 5.821.600 | 2002-04-22 | 00:00:00 | 15,35 | 16,00 | 15,12 | 15,33 | 10.787.100 | 2002-04-23 | 00:00:00 | 15,31 | 15,93 | 14,91 | 15,12 | 8.990.300 | 2002-04-24 | 00:00:00 | 15,58 | 15,74 | 14,26 | 14,28 | 15.052.700 | 2002-04-25 | 00:00:00 | 14,19 | 14,25 | 13,27 | 13,47 | 20.838.300 | 2002-04-26 | 00:00:00 | 14,31 | 14,74 | 13,45 | 13,46 | 15.226.800 | 2002-04-29 | 00:00:00 | 13,90 | 14,03 | 13,39 | 13,89 | 7.322.300 | 2002-04-30 | 00:00:00 | 13,97 | 14,19 | 13,55 | 13,85 | 10.401.300 | 2002-05-01 | 00:00:00 | 13,91 | 13,91 | 12,87 | 13,61 | 9.527.700 | 2002-05-02 | 00:00:00 | 13,49 | 13,88 | 12,68 | 12,97 | 10.401.900 | 2002-05-03 | 00:00:00 | 12,93 | 12,95 | 12,28 | 12,50 | 9.329.000 | 2002-05-06 | 00:00:00 | 12,48 | 13,00 | 12,36 | 12,61 | 6.685.400 | 2002-05-07 | 00:00:00 | 12,90 | 12,99 | 12,33 | 12,55 | 7.555.600 | 2002-05-08 | 00:00:00 | 13,60 | 14,49 | 13,27 | 14,40 | 12.213.100 | 2002-05-09 | 00:00:00 | 14,06 | 14,44 | 13,82 | 13,94 | 7.682.100 | 2002-05-10 | 00:00:00 | 14,19 | 14,19 | 13,00 | 13,17 | 8.193.900 | 2002-05-13 | 00:00:00 | 13,50 | 14,20 | 13,36 | 14,09 | 6.321.600 | 2002-05-14 | 00:00:00 | 15,31 | 15,75 | 14,69 | 15,41 | 10.370.000 | 2002-05-15 | 00:00:00 | 15,03 | 16,75 | 14,95 | 16,05 | 12.002.700 | 2002-05-16 | 00:00:00 | 16,06 | 16,39 | 15,70 | 16,12 | 5.983.500 | 2002-05-17 | 00:00:00 | 16,94 | 16,95 | 15,42 | 15,70 | 10.527.200 | 2002-05-20 | 00:00:00 | 15,35 | 15,54 | 14,75 | 15,00 | 5.812.300 | 2002-05-21 | 00:00:00 | 15,25 | 15,56 | 14,34 | 14,39 | 6.092.700 | 2002-05-22 | 00:00:00 | 14,21 | 14,80 | 14,03 | 14,70 | 8.540.200 | 2002-05-23 | 00:00:00 | 14,83 | 15,12 | 14,30 | 14,92 | 5.672.400 | 2002-05-24 | 00:00:00 | 14,65 | 14,85 | 14,20 | 14,56 | 4.968.300 | 2002-05-28 | 00:00:00 | 14,95 | 15,00 | 14,26 | 14,34 | 5.222.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|