(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 | | 2004-12-09 | 00:00:00 | 13,57 | 13,94 | 13,33 | 13,78 | 7.451.900 | | 2004-12-10 | 00:00:00 | 13,72 | 13,78 | 13,55 | 13,69 | 2.861.800 | | 2004-12-13 | 00:00:00 | 13,69 | 13,80 | 13,67 | 13,79 | 3.278.300 | | 2004-12-14 | 00:00:00 | 14,71 | 14,73 | 14,30 | 14,50 | 12.151.700 | | 2004-12-15 | 00:00:00 | 14,52 | 14,79 | 14,39 | 14,67 | 5.389.100 | | 2004-12-16 | 00:00:00 | 14,62 | 14,67 | 14,24 | 14,36 | 5.853.600 | | 2004-12-17 | 00:00:00 | 14,59 | 14,69 | 14,02 | 14,05 | 6.609.700 | | 2004-12-20 | 00:00:00 | 14,25 | 14,46 | 14,06 | 14,31 | 4.580.900 | | 2004-12-21 | 00:00:00 | 14,29 | 14,41 | 14,14 | 14,28 | 5.298.600 | | 2004-12-22 | 00:00:00 | 14,06 | 14,21 | 13,91 | 14,12 | 5.631.100 | | 2004-12-23 | 00:00:00 | 13,99 | 14,06 | 13,87 | 14,00 | 3.823.800 | | 2004-12-27 | 00:00:00 | 13,93 | 14,06 | 13,70 | 13,77 | 4.562.000 | | 2004-12-28 | 00:00:00 | 13,68 | 13,88 | 13,67 | 13,83 | 3.674.000 | | 2004-12-29 | 00:00:00 | 13,82 | 13,96 | 13,75 | 13,95 | 3.481.000 | | 2004-12-30 | 00:00:00 | 14,01 | 14,05 | 13,78 | 13,81 | 2.979.100 | | 2004-12-31 | 00:00:00 | 13,75 | 13,92 | 13,75 | 13,82 | 2.466.200 | | 2005-01-03 | 00:00:00 | 13,93 | 14,02 | 13,37 | 13,50 | 4.106.900 | | 2005-01-04 | 00:00:00 | 13,61 | 13,65 | 12,80 | 13,03 | 7.169.700 | | 2005-01-05 | 00:00:00 | 12,77 | 13,25 | 12,77 | 13,00 | 5.124.100 | | 2005-01-06 | 00:00:00 | 13,03 | 13,20 | 12,72 | 12,75 | 4.016.500 | | 2005-01-07 | 00:00:00 | 12,84 | 12,88 | 12,53 | 12,54 | 4.914.700 | | 2005-01-10 | 00:00:00 | 12,52 | 12,73 | 12,39 | 12,67 | 5.014.600 | | 2005-01-11 | 00:00:00 | 12,54 | 12,79 | 12,48 | 12,58 | 4.074.400 | | 2005-01-12 | 00:00:00 | 12,62 | 12,75 | 12,50 | 12,72 | 3.218.200 | | 2005-01-13 | 00:00:00 | 12,68 | 12,71 | 12,42 | 12,43 | 4.067.200 | | 2005-01-14 | 00:00:00 | 12,77 | 13,01 | 12,73 | 12,98 | 8.618.900 | | 2005-01-18 | 00:00:00 | 12,99 | 13,19 | 12,91 | 13,13 | 4.624.100 | | 2005-01-19 | 00:00:00 | 13,16 | 13,20 | 12,80 | 12,81 | 4.149.000 | | 2005-01-20 | 00:00:00 | 12,79 | 12,95 | 12,75 | 12,79 | 4.382.800 | | 2005-01-21 | 00:00:00 | 12,95 | 12,99 | 12,63 | 12,65 | 5.137.500 | | 2005-01-24 | 00:00:00 | 12,65 | 12,76 | 12,44 | 12,53 | 5.894.000 | | 2005-01-25 | 00:00:00 | 12,56 | 12,80 | 12,31 | 12,42 | 7.431.000 | | 2005-01-26 | 00:00:00 | 13,23 | 14,01 | 13,17 | 13,94 | 21.514.500 | | 2005-01-27 | 00:00:00 | 13,89 | 14,19 | 13,62 | 14,10 | 8.799.500 | | 2005-01-28 | 00:00:00 | 14,04 | 14,15 | 13,52 | 13,70 | 9.396.200 | | 2005-01-31 | 00:00:00 | 13,95 | 14,21 | 13,83 | 14,15 | 5.673.400 | | 2005-02-01 | 00:00:00 | 14,12 | 14,17 | 13,96 | 14,10 | 4.609.700 | | 2005-02-02 | 00:00:00 | 14,14 | 14,17 | 13,74 | 14,01 | 4.404.700 | | 2005-02-03 | 00:00:00 | 13,98 | 13,99 | 13,71 | 13,76 | 5.153.800 | | 2005-02-04 | 00:00:00 | 13,81 | 14,15 | 13,75 | 14,14 | 4.908.600 | | 2005-02-07 | 00:00:00 | 14,13 | 14,39 | 13,93 | 14,09 | 4.057.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
