(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 14,95 | 15,00 | 14,26 | 14,34 | 5.222.400 | | 2002-05-29 | 00:00:00 | 14,08 | 14,21 | 13,55 | 13,59 | 5.759.300 | | 2002-05-30 | 00:00:00 | 13,42 | 13,66 | 12,83 | 13,49 | 7.959.100 | | 2002-05-31 | 00:00:00 | 13,55 | 13,85 | 13,19 | 13,23 | 6.278.600 | | 2002-06-03 | 00:00:00 | 13,19 | 13,39 | 12,32 | 12,32 | 8.865.900 | | 2002-06-04 | 00:00:00 | 10,01 | 10,38 | 9,50 | 9,89 | 47.117.500 | | 2002-06-05 | 00:00:00 | 10,15 | 11,24 | 9,94 | 11,05 | 23.938.400 | | 2002-06-06 | 00:00:00 | 10,91 | 11,00 | 9,35 | 9,50 | 24.173.400 | | 2002-06-07 | 00:00:00 | 8,89 | 9,79 | 8,66 | 9,33 | 32.840.400 | | 2002-06-10 | 00:00:00 | 9,59 | 9,98 | 9,05 | 9,82 | 16.082.900 | | 2002-06-11 | 00:00:00 | 10,15 | 10,38 | 9,36 | 9,40 | 8.644.200 | | 2002-06-12 | 00:00:00 | 9,35 | 9,73 | 8,92 | 9,45 | 11.026.700 | | 2002-06-13 | 00:00:00 | 9,41 | 9,63 | 9,03 | 9,21 | 11.207.300 | | 2002-06-14 | 00:00:00 | 8,93 | 9,55 | 8,46 | 9,54 | 12.725.500 | | 2002-06-17 | 00:00:00 | 9,96 | 10,05 | 9,57 | 9,95 | 8.341.900 | | 2002-06-18 | 00:00:00 | 9,69 | 9,81 | 9,30 | 9,35 | 8.554.400 | | 2002-06-19 | 00:00:00 | 9,28 | 9,46 | 8,90 | 8,96 | 7.682.800 | | 2002-06-20 | 00:00:00 | 8,91 | 9,20 | 7,94 | 8,07 | 8.592.100 | | 2002-06-21 | 00:00:00 | 8,12 | 8,62 | 8,01 | 8,33 | 8.943.300 | | 2002-06-24 | 00:00:00 | 8,23 | 9,04 | 8,22 | 8,93 | 11.941.600 | | 2002-06-25 | 00:00:00 | 9,13 | 9,20 | 8,40 | 8,65 | 10.255.100 | | 2002-06-26 | 00:00:00 | 8,14 | 8,55 | 7,65 | 7,92 | 15.650.600 | | 2002-06-27 | 00:00:00 | 8,40 | 8,45 | 7,51 | 7,89 | 12.927.400 | | 2002-06-28 | 00:00:00 | 7,89 | 8,31 | 7,11 | 7,13 | 15.067.500 | | 2002-07-01 | 00:00:00 | 7,25 | 7,55 | 5,85 | 5,88 | 18.658.400 | | 2002-07-02 | 00:00:00 | 6,06 | 6,32 | 5,89 | 5,96 | 24.331.400 | | 2002-07-03 | 00:00:00 | 6,28 | 7,35 | 6,25 | 7,27 | 23.167.900 | | 2002-07-05 | 00:00:00 | 8,00 | 8,52 | 7,83 | 8,48 | 11.099.000 | | 2002-07-08 | 00:00:00 | 8,30 | 8,65 | 7,28 | 7,50 | 12.307.100 | | 2002-07-09 | 00:00:00 | 7,64 | 7,90 | 7,42 | 7,44 | 9.652.100 | | 2002-07-10 | 00:00:00 | 7,81 | 7,82 | 7,00 | 7,02 | 9.336.900 | | 2002-07-11 | 00:00:00 | 6,95 | 8,36 | 6,88 | 8,14 | 17.818.100 | | 2002-07-12 | 00:00:00 | 8,50 | 8,75 | 8,21 | 8,52 | 13.935.800 | | 2002-07-15 | 00:00:00 | 8,41 | 9,35 | 8,01 | 9,25 | 12.286.200 | | 2002-07-16 | 00:00:00 | 9,05 | 9,36 | 8,37 | 8,45 | 12.322.900 | | 2002-07-17 | 00:00:00 | 9,08 | 9,35 | 8,47 | 8,55 | 16.994.600 | | 2002-07-18 | 00:00:00 | 8,50 | 8,90 | 8,45 | 8,53 | 14.523.100 | | 2002-07-19 | 00:00:00 | 8,11 | 8,32 | 7,74 | 7,91 | 11.787.700 | | 2002-07-22 | 00:00:00 | 7,79 | 8,05 | 7,17 | 7,89 | 14.940.300 | | 2002-07-23 | 00:00:00 | 7,93 | 8,04 | 7,00 | 7,12 | 15.050.000 | | 2002-07-24 | 00:00:00 | 6,95 | 7,97 | 6,57 | 7,80 | 20.400.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
