(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 14,52 | 14,60 | 14,25 | 14,47 | 5.659.200 | | 2003-10-30 | 00:00:00 | 14,75 | 14,89 | 14,29 | 14,36 | 6.700.000 | | 2003-10-31 | 00:00:00 | 14,47 | 14,52 | 13,83 | 13,99 | 6.800.500 | | 2003-11-03 | 00:00:00 | 14,26 | 14,32 | 13,99 | 14,14 | 5.744.300 | | 2003-11-04 | 00:00:00 | 13,98 | 14,50 | 13,95 | 14,30 | 6.285.900 | | 2003-11-05 | 00:00:00 | 14,37 | 14,50 | 13,97 | 14,17 | 6.192.900 | | 2003-11-06 | 00:00:00 | 14,41 | 14,44 | 14,20 | 14,32 | 5.086.800 | | 2003-11-07 | 00:00:00 | 14,53 | 15,21 | 14,52 | 14,86 | 11.386.600 | | 2003-11-10 | 00:00:00 | 14,86 | 14,95 | 14,55 | 14,75 | 6.059.500 | | 2003-11-11 | 00:00:00 | 14,63 | 14,77 | 14,46 | 14,71 | 5.270.100 | | 2003-11-12 | 00:00:00 | 14,79 | 15,25 | 14,75 | 15,17 | 5.045.700 | | 2003-11-13 | 00:00:00 | 15,02 | 15,39 | 14,85 | 15,39 | 4.698.300 | | 2003-11-14 | 00:00:00 | 15,43 | 15,45 | 14,76 | 14,79 | 5.763.200 | | 2003-11-17 | 00:00:00 | 14,51 | 14,80 | 14,36 | 14,60 | 6.401.200 | | 2003-11-18 | 00:00:00 | 14,75 | 15,01 | 14,55 | 14,55 | 8.630.500 | | 2003-11-19 | 00:00:00 | 14,54 | 14,59 | 14,20 | 14,28 | 8.551.700 | | 2003-11-20 | 00:00:00 | 14,22 | 14,73 | 14,10 | 14,31 | 7.682.300 | | 2003-11-21 | 00:00:00 | 14,51 | 14,53 | 14,21 | 14,43 | 5.325.800 | | 2003-11-24 | 00:00:00 | 14,55 | 15,00 | 14,53 | 14,96 | 6.030.700 | | 2003-11-25 | 00:00:00 | 14,91 | 15,53 | 14,86 | 15,39 | 5.912.200 | | 2003-11-26 | 00:00:00 | 15,58 | 16,20 | 15,09 | 15,84 | 15.559.100 | | 2003-11-28 | 00:00:00 | 15,98 | 16,25 | 15,87 | 16,00 | 4.077.900 | | 2003-12-01 | 00:00:00 | 16,20 | 16,23 | 15,40 | 15,67 | 9.755.500 | | 2003-12-02 | 00:00:00 | 15,60 | 15,65 | 15,19 | 15,25 | 11.302.800 | | 2003-12-03 | 00:00:00 | 15,08 | 15,38 | 14,66 | 14,71 | 12.148.500 | | 2003-12-04 | 00:00:00 | 14,76 | 15,14 | 14,75 | 15,13 | 11.498.500 | | 2003-12-05 | 00:00:00 | 14,90 | 15,10 | 14,68 | 14,83 | 4.948.400 | | 2003-12-08 | 00:00:00 | 14,80 | 15,02 | 14,52 | 14,78 | 6.043.300 | | 2003-12-09 | 00:00:00 | 14,96 | 15,09 | 14,08 | 14,21 | 8.288.900 | | 2003-12-10 | 00:00:00 | 14,22 | 14,47 | 13,75 | 13,99 | 7.210.200 | | 2003-12-11 | 00:00:00 | 14,05 | 14,77 | 14,00 | 14,61 | 7.263.600 | | 2003-12-12 | 00:00:00 | 14,70 | 14,75 | 14,31 | 14,37 | 4.614.900 | | 2003-12-15 | 00:00:00 | 14,88 | 14,99 | 14,23 | 14,27 | 5.515.200 | | 2003-12-16 | 00:00:00 | 14,25 | 14,41 | 14,01 | 14,24 | 4.226.800 | | 2003-12-17 | 00:00:00 | 14,23 | 14,40 | 13,81 | 13,94 | 7.025.900 | | 2003-12-18 | 00:00:00 | 13,89 | 14,86 | 13,89 | 14,81 | 10.585.500 | | 2003-12-19 | 00:00:00 | 14,90 | 15,01 | 14,47 | 14,89 | 10.658.200 | | 2003-12-22 | 00:00:00 | 14,91 | 14,91 | 14,59 | 14,75 | 3.546.600 | | 2003-12-23 | 00:00:00 | 14,61 | 14,90 | 14,55 | 14,77 | 5.505.100 | | 2003-12-24 | 00:00:00 | 14,89 | 14,94 | 14,61 | 14,68 | 3.983.800 | | 2003-12-26 | 00:00:00 | 14,65 | 14,70 | 14,44 | 14,46 | 3.579.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
