(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 | | 2003-12-26 | 00:00:00 | 14,65 | 14,70 | 14,44 | 14,46 | 3.579.300 | | 2003-12-29 | 00:00:00 | 14,63 | 14,78 | 14,50 | 14,70 | 6.388.600 | | 2003-12-30 | 00:00:00 | 14,78 | 14,84 | 14,50 | 14,66 | 5.461.400 | | 2003-12-31 | 00:00:00 | 14,69 | 14,88 | 14,68 | 14,80 | 3.355.800 | | 2004-01-02 | 00:00:00 | 14,92 | 15,07 | 14,80 | 15,05 | 3.834.400 | | 2004-01-05 | 00:00:00 | 15,45 | 15,55 | 15,21 | 15,48 | 7.882.900 | | 2004-01-06 | 00:00:00 | 15,44 | 15,86 | 15,36 | 15,78 | 9.981.200 | | 2004-01-07 | 00:00:00 | 15,80 | 15,89 | 15,50 | 15,82 | 4.983.300 | | 2004-01-08 | 00:00:00 | 16,27 | 16,74 | 16,00 | 16,47 | 13.143.900 | | 2004-01-09 | 00:00:00 | 16,20 | 16,89 | 16,05 | 16,57 | 8.449.600 | | 2004-01-12 | 00:00:00 | 16,59 | 16,75 | 16,27 | 16,73 | 7.076.200 | | 2004-01-13 | 00:00:00 | 16,63 | 16,89 | 16,02 | 16,25 | 5.905.800 | | 2004-01-14 | 00:00:00 | 16,53 | 16,75 | 16,31 | 16,51 | 6.980.200 | | 2004-01-15 | 00:00:00 | 16,64 | 16,75 | 16,18 | 16,26 | 7.866.700 | | 2004-01-16 | 00:00:00 | 16,42 | 16,65 | 16,26 | 16,61 | 11.871.000 | | 2004-01-20 | 00:00:00 | 16,88 | 17,63 | 16,75 | 17,39 | 12.990.800 | | 2004-01-21 | 00:00:00 | 16,98 | 17,41 | 16,80 | 17,32 | 7.649.300 | | 2004-01-22 | 00:00:00 | 18,10 | 18,25 | 17,35 | 17,50 | 11.739.100 | | 2004-01-23 | 00:00:00 | 18,30 | 18,37 | 17,54 | 17,80 | 10.056.700 | | 2004-01-26 | 00:00:00 | 17,89 | 17,95 | 17,42 | 17,77 | 5.489.800 | | 2004-01-27 | 00:00:00 | 17,76 | 17,84 | 17,05 | 17,07 | 9.507.900 | | 2004-01-28 | 00:00:00 | 18,66 | 18,77 | 18,25 | 18,44 | 35.103.400 | | 2004-01-29 | 00:00:00 | 18,48 | 18,81 | 17,81 | 18,16 | 12.910.400 | | 2004-01-30 | 00:00:00 | 18,36 | 19,03 | 18,25 | 18,93 | 9.595.600 | | 2004-02-02 | 00:00:00 | 19,31 | 19,43 | 18,45 | 18,54 | 11.622.700 | | 2004-02-03 | 00:00:00 | 18,52 | 18,91 | 18,38 | 18,87 | 6.744.500 | | 2004-02-04 | 00:00:00 | 18,60 | 18,65 | 17,81 | 17,96 | 9.011.500 | | 2004-02-05 | 00:00:00 | 18,05 | 18,28 | 17,60 | 17,75 | 8.696.700 | | 2004-02-06 | 00:00:00 | 18,12 | 18,90 | 18,08 | 18,86 | 7.399.600 | | 2004-02-09 | 00:00:00 | 19,09 | 19,09 | 18,49 | 18,51 | 5.365.300 | | 2004-02-10 | 00:00:00 | 18,50 | 18,80 | 18,43 | 18,77 | 6.648.500 | | 2004-02-11 | 00:00:00 | 18,88 | 19,38 | 18,69 | 19,31 | 6.895.700 | | 2004-02-12 | 00:00:00 | 19,18 | 19,35 | 18,90 | 18,98 | 4.570.600 | | 2004-02-13 | 00:00:00 | 19,42 | 19,49 | 18,59 | 18,60 | 6.613.700 | | 2004-02-17 | 00:00:00 | 18,86 | 19,20 | 18,75 | 19,05 | 6.982.100 | | 2004-02-18 | 00:00:00 | 19,00 | 19,06 | 18,70 | 18,89 | 8.224.500 | | 2004-02-19 | 00:00:00 | 19,54 | 19,62 | 18,70 | 18,77 | 8.348.600 | | 2004-02-20 | 00:00:00 | 18,58 | 18,80 | 18,24 | 18,56 | 6.831.300 | | 2004-02-23 | 00:00:00 | 18,64 | 18,73 | 17,75 | 17,90 | 6.756.600 | | 2004-02-24 | 00:00:00 | 17,86 | 17,86 | 17,14 | 17,36 | 10.526.800 | | 2004-02-25 | 00:00:00 | 17,60 | 17,77 | 17,25 | 17,77 | 6.870.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
