(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 | | 2002-11-14 | 00:00:00 | 8,90 | 9,57 | 8,89 | 9,55 | 9.037.700 | | 2002-11-15 | 00:00:00 | 9,19 | 9,88 | 9,15 | 9,47 | 7.074.300 | | 2002-11-18 | 00:00:00 | 9,75 | 9,89 | 9,22 | 9,38 | 10.917.800 | | 2002-11-19 | 00:00:00 | 9,26 | 9,35 | 8,55 | 8,83 | 10.496.200 | | 2002-11-20 | 00:00:00 | 8,88 | 9,55 | 8,88 | 9,48 | 7.831.600 | | 2002-11-21 | 00:00:00 | 9,75 | 10,53 | 9,71 | 10,50 | 20.352.200 | | 2002-11-22 | 00:00:00 | 10,77 | 11,45 | 10,68 | 11,15 | 20.910.600 | | 2002-11-25 | 00:00:00 | 11,24 | 11,90 | 11,17 | 11,85 | 14.896.600 | | 2002-11-26 | 00:00:00 | 11,50 | 11,60 | 10,79 | 11,01 | 11.833.000 | | 2002-11-27 | 00:00:00 | 11,50 | 11,50 | 11,15 | 11,15 | 7.340.100 | | 2002-11-29 | 00:00:00 | 11,40 | 11,59 | 11,00 | 11,01 | 3.184.600 | | 2002-12-02 | 00:00:00 | 11,60 | 12,04 | 11,13 | 11,66 | 14.216.100 | | 2002-12-03 | 00:00:00 | 11,35 | 11,38 | 10,71 | 11,12 | 10.176.700 | | 2002-12-04 | 00:00:00 | 10,58 | 10,97 | 10,08 | 10,41 | 14.458.000 | | 2002-12-05 | 00:00:00 | 10,70 | 10,81 | 10,02 | 10,04 | 8.972.600 | | 2002-12-06 | 00:00:00 | 9,62 | 10,30 | 9,55 | 10,08 | 8.954.200 | | 2002-12-09 | 00:00:00 | 9,89 | 9,95 | 9,01 | 9,20 | 15.416.000 | | 2002-12-10 | 00:00:00 | 9,39 | 9,57 | 9,06 | 9,32 | 9.438.900 | | 2002-12-11 | 00:00:00 | 9,19 | 9,87 | 9,17 | 9,47 | 10.113.800 | | 2002-12-12 | 00:00:00 | 9,93 | 10,20 | 9,68 | 9,78 | 11.885.500 | | 2002-12-13 | 00:00:00 | 9,63 | 9,67 | 9,01 | 9,08 | 9.481.700 | | 2002-12-16 | 00:00:00 | 9,24 | 9,45 | 9,00 | 9,34 | 7.727.700 | | 2002-12-17 | 00:00:00 | 9,29 | 9,55 | 9,14 | 9,30 | 7.286.600 | | 2002-12-18 | 00:00:00 | 9,08 | 9,17 | 8,43 | 8,53 | 11.429.900 | | 2002-12-19 | 00:00:00 | 8,52 | 8,86 | 8,23 | 8,31 | 8.539.400 | | 2002-12-20 | 00:00:00 | 8,53 | 8,94 | 8,37 | 8,60 | 8.793.700 | | 2002-12-23 | 00:00:00 | 8,48 | 9,00 | 8,34 | 8,62 | 5.848.500 | | 2002-12-24 | 00:00:00 | 8,54 | 8,81 | 8,45 | 8,65 | 2.532.100 | | 2002-12-26 | 00:00:00 | 8,75 | 8,95 | 8,60 | 8,71 | 4.895.500 | | 2002-12-27 | 00:00:00 | 8,56 | 8,71 | 8,39 | 8,49 | 3.791.000 | | 2002-12-30 | 00:00:00 | 8,51 | 8,68 | 7,99 | 8,09 | 7.845.000 | | 2002-12-31 | 00:00:00 | 8,01 | 8,33 | 8,01 | 8,19 | 6.463.500 | | 2003-01-02 | 00:00:00 | 8,37 | 9,18 | 8,32 | 9,15 | 8.028.300 | | 2003-01-03 | 00:00:00 | 9,11 | 9,35 | 8,80 | 9,08 | 8.331.900 | | 2003-01-06 | 00:00:00 | 9,04 | 9,19 | 8,80 | 9,00 | 12.588.400 | | 2003-01-07 | 00:00:00 | 9,09 | 9,70 | 9,07 | 9,45 | 13.012.900 | | 2003-01-08 | 00:00:00 | 9,36 | 9,42 | 8,78 | 9,01 | 14.058.900 | | 2003-01-09 | 00:00:00 | 9,15 | 9,50 | 9,15 | 9,36 | 10.412.900 | | 2003-01-10 | 00:00:00 | 9,17 | 9,73 | 9,10 | 9,38 | 7.533.300 | | 2003-01-13 | 00:00:00 | 9,56 | 9,74 | 9,15 | 9,34 | 9.606.800 | | 2003-01-14 | 00:00:00 | 9,10 | 9,13 | 8,84 | 9,01 | 14.209.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
