(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 | | 2004-06-21 | 00:00:00 | 15,13 | 15,51 | 14,95 | 14,95 | 5.066.300 | | 2004-06-22 | 00:00:00 | 14,99 | 15,39 | 14,92 | 15,28 | 4.358.200 | | 2004-06-23 | 00:00:00 | 15,38 | 15,42 | 15,15 | 15,35 | 3.878.900 | | 2004-06-24 | 00:00:00 | 15,25 | 15,55 | 15,20 | 15,28 | 5.199.800 | | 2004-06-25 | 00:00:00 | 15,35 | 15,50 | 15,25 | 15,50 | 3.449.500 | | 2004-06-28 | 00:00:00 | 15,61 | 15,66 | 15,19 | 15,37 | 4.202.200 | | 2004-06-29 | 00:00:00 | 15,72 | 16,26 | 15,65 | 15,98 | 9.819.300 | | 2004-06-30 | 00:00:00 | 16,06 | 16,14 | 15,71 | 15,95 | 4.914.900 | | 2004-07-01 | 00:00:00 | 15,90 | 15,95 | 15,40 | 15,44 | 5.702.000 | | 2004-07-02 | 00:00:00 | 15,50 | 15,55 | 15,34 | 15,42 | 4.785.300 | | 2004-07-06 | 00:00:00 | 15,52 | 15,58 | 14,58 | 14,69 | 8.376.200 | | 2004-07-07 | 00:00:00 | 14,67 | 14,98 | 14,03 | 14,24 | 11.880.100 | | 2004-07-08 | 00:00:00 | 14,26 | 14,42 | 14,08 | 14,11 | 6.811.500 | | 2004-07-09 | 00:00:00 | 14,29 | 14,51 | 14,19 | 14,37 | 4.147.900 | | 2004-07-12 | 00:00:00 | 14,28 | 14,36 | 13,83 | 14,05 | 4.888.800 | | 2004-07-13 | 00:00:00 | 14,13 | 14,30 | 13,87 | 14,01 | 4.009.700 | | 2004-07-14 | 00:00:00 | 13,93 | 14,20 | 13,71 | 13,80 | 4.401.300 | | 2004-07-15 | 00:00:00 | 13,83 | 14,16 | 13,80 | 13,90 | 4.420.100 | | 2004-07-16 | 00:00:00 | 14,12 | 14,23 | 13,99 | 14,10 | 5.663.500 | | 2004-07-19 | 00:00:00 | 14,25 | 14,29 | 13,90 | 14,06 | 10.753.300 | | 2004-07-20 | 00:00:00 | 12,90 | 13,65 | 12,82 | 13,59 | 20.118.000 | | 2004-07-21 | 00:00:00 | 13,70 | 13,84 | 13,00 | 13,06 | 6.996.000 | | 2004-07-22 | 00:00:00 | 13,04 | 13,61 | 12,90 | 13,33 | 6.616.000 | | 2004-07-23 | 00:00:00 | 12,56 | 12,75 | 12,36 | 12,50 | 13.900.400 | | 2004-07-26 | 00:00:00 | 12,50 | 12,59 | 12,05 | 12,19 | 6.508.300 | | 2004-07-27 | 00:00:00 | 12,07 | 12,33 | 12,03 | 12,17 | 6.378.300 | | 2004-07-28 | 00:00:00 | 12,13 | 12,20 | 11,63 | 11,91 | 8.833.500 | | 2004-07-29 | 00:00:00 | 12,11 | 12,47 | 12,05 | 12,44 | 6.163.700 | | 2004-07-30 | 00:00:00 | 12,51 | 12,60 | 12,25 | 12,57 | 5.457.200 | | 2004-08-02 | 00:00:00 | 12,38 | 12,55 | 12,10 | 12,51 | 3.864.900 | | 2004-08-03 | 00:00:00 | 12,54 | 12,58 | 12,01 | 12,09 | 3.608.000 | | 2004-08-04 | 00:00:00 | 12,07 | 12,42 | 12,01 | 12,25 | 4.141.900 | | 2004-08-05 | 00:00:00 | 12,29 | 12,42 | 11,88 | 11,96 | 2.825.800 | | 2004-08-06 | 00:00:00 | 11,85 | 11,96 | 11,25 | 11,27 | 6.784.000 | | 2004-08-09 | 00:00:00 | 11,44 | 11,49 | 11,19 | 11,25 | 4.130.100 | | 2004-08-10 | 00:00:00 | 11,35 | 11,39 | 11,15 | 11,37 | 6.050.400 | | 2004-08-11 | 00:00:00 | 10,85 | 10,95 | 10,51 | 10,64 | 11.976.400 | | 2004-08-12 | 00:00:00 | 10,54 | 10,54 | 10,06 | 10,08 | 11.022.000 | | 2004-08-13 | 00:00:00 | 10,25 | 10,41 | 10,15 | 10,30 | 4.581.200 | | 2004-08-16 | 00:00:00 | 10,42 | 10,83 | 10,32 | 10,65 | 5.533.900 | | 2004-08-17 | 00:00:00 | 10,72 | 10,99 | 10,65 | 10,94 | 7.854.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
