(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 | | 2004-08-17 | 00:00:00 | 10,72 | 10,99 | 10,65 | 10,94 | 7.854.300 | | 2004-08-18 | 00:00:00 | 10,87 | 11,23 | 10,74 | 11,20 | 5.636.500 | | 2004-08-19 | 00:00:00 | 11,06 | 11,42 | 10,97 | 11,37 | 5.354.600 | | 2004-08-20 | 00:00:00 | 11,29 | 11,55 | 11,25 | 11,48 | 4.001.400 | | 2004-08-23 | 00:00:00 | 11,45 | 11,65 | 11,45 | 11,53 | 3.361.200 | | 2004-08-24 | 00:00:00 | 11,71 | 11,75 | 11,41 | 11,70 | 8.799.900 | | 2004-08-25 | 00:00:00 | 11,62 | 11,88 | 11,55 | 11,77 | 7.596.400 | | 2004-08-26 | 00:00:00 | 11,76 | 12,78 | 11,68 | 12,61 | 18.902.600 | | 2004-08-27 | 00:00:00 | 12,79 | 13,03 | 12,65 | 12,85 | 8.897.100 | | 2004-08-30 | 00:00:00 | 12,79 | 12,82 | 12,35 | 12,53 | 5.619.100 | | 2004-08-31 | 00:00:00 | 12,59 | 12,65 | 12,22 | 12,41 | 5.090.500 | | 2004-09-01 | 00:00:00 | 12,40 | 12,85 | 12,34 | 12,51 | 5.220.900 | | 2004-09-02 | 00:00:00 | 12,58 | 13,26 | 12,53 | 13,20 | 6.801.600 | | 2004-09-03 | 00:00:00 | 12,82 | 13,08 | 12,58 | 12,63 | 5.841.900 | | 2004-09-07 | 00:00:00 | 12,73 | 12,90 | 12,49 | 12,55 | 4.584.100 | | 2004-09-08 | 00:00:00 | 12,48 | 12,56 | 12,21 | 12,27 | 5.166.100 | | 2004-09-09 | 00:00:00 | 12,51 | 13,23 | 12,50 | 13,09 | 9.480.200 | | 2004-09-10 | 00:00:00 | 13,04 | 13,18 | 12,90 | 13,16 | 7.199.700 | | 2004-09-13 | 00:00:00 | 13,38 | 13,55 | 13,09 | 13,30 | 6.193.900 | | 2004-09-14 | 00:00:00 | 13,71 | 13,74 | 13,41 | 13,59 | 6.778.300 | | 2004-09-15 | 00:00:00 | 13,14 | 13,19 | 12,61 | 12,66 | 10.017.000 | | 2004-09-16 | 00:00:00 | 12,75 | 12,98 | 12,62 | 12,71 | 4.819.200 | | 2004-09-17 | 00:00:00 | 12,78 | 12,93 | 12,62 | 12,91 | 3.913.800 | | 2004-09-20 | 00:00:00 | 12,76 | 13,11 | 12,70 | 12,76 | 4.818.500 | | 2004-09-21 | 00:00:00 | 12,87 | 13,32 | 12,85 | 13,20 | 5.888.700 | | 2004-09-22 | 00:00:00 | 13,31 | 13,64 | 13,23 | 13,40 | 11.077.200 | | 2004-09-23 | 00:00:00 | 13,42 | 13,73 | 13,41 | 13,53 | 5.452.200 | | 2004-09-24 | 00:00:00 | 13,57 | 13,64 | 13,35 | 13,47 | 4.698.200 | | 2004-09-27 | 00:00:00 | 13,30 | 13,40 | 13,13 | 13,25 | 4.828.000 | | 2004-09-28 | 00:00:00 | 13,20 | 13,29 | 12,95 | 13,18 | 5.068.400 | | 2004-09-29 | 00:00:00 | 13,22 | 13,33 | 12,80 | 13,25 | 9.414.400 | | 2004-09-30 | 00:00:00 | 13,35 | 13,47 | 13,00 | 13,25 | 10.038.700 | | 2004-10-01 | 00:00:00 | 13,33 | 13,68 | 13,26 | 13,55 | 11.035.500 | | 2004-10-04 | 00:00:00 | 13,84 | 14,00 | 13,75 | 13,85 | 8.032.600 | | 2004-10-05 | 00:00:00 | 13,80 | 14,00 | 13,70 | 13,80 | 6.604.600 | | 2004-10-06 | 00:00:00 | 13,81 | 14,00 | 13,57 | 13,95 | 5.936.800 | | 2004-10-07 | 00:00:00 | 13,82 | 14,05 | 13,81 | 13,87 | 5.912.400 | | 2004-10-08 | 00:00:00 | 13,79 | 13,85 | 13,07 | 13,14 | 6.319.300 | | 2004-10-11 | 00:00:00 | 13,14 | 13,20 | 12,95 | 13,05 | 5.337.800 | | 2004-10-12 | 00:00:00 | 12,76 | 13,09 | 12,62 | 12,99 | 4.768.100 | | 2004-10-13 | 00:00:00 | 13,57 | 13,67 | 13,05 | 13,08 | 4.668.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
