(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 | | 2005-02-07 | 00:00:00 | 14,13 | 14,39 | 13,93 | 14,09 | 4.057.500 | | 2005-02-08 | 00:00:00 | 14,14 | 14,40 | 14,03 | 14,16 | 3.490.300 | | 2005-02-09 | 00:00:00 | 14,16 | 14,20 | 13,75 | 13,75 | 5.298.500 | | 2005-02-10 | 00:00:00 | 13,86 | 13,99 | 13,63 | 13,81 | 3.569.100 | | 2005-02-11 | 00:00:00 | 13,81 | 14,19 | 13,61 | 14,15 | 5.125.400 | | 2005-02-14 | 00:00:00 | 14,27 | 14,44 | 14,03 | 14,09 | 3.616.200 | | 2005-02-15 | 00:00:00 | 14,15 | 14,43 | 14,03 | 14,31 | 6.511.900 | | 2005-02-16 | 00:00:00 | 14,24 | 14,30 | 14,00 | 14,02 | 4.515.300 | | 2005-02-17 | 00:00:00 | 14,06 | 14,06 | 13,63 | 13,67 | 5.757.000 | | 2005-02-18 | 00:00:00 | 13,62 | 13,87 | 13,47 | 13,49 | 3.992.600 | | 2005-02-22 | 00:00:00 | 13,33 | 13,36 | 13,17 | 13,19 | 5.241.900 | | 2005-02-23 | 00:00:00 | 13,31 | 13,43 | 13,14 | 13,37 | 5.043.600 | | 2005-02-24 | 00:00:00 | 13,26 | 13,72 | 13,17 | 13,72 | 4.691.900 | | 2005-02-25 | 00:00:00 | 13,87 | 13,96 | 13,50 | 13,75 | 4.089.100 | | 2005-02-28 | 00:00:00 | 13,73 | 13,80 | 13,25 | 13,35 | 4.460.200 | | 2005-03-01 | 00:00:00 | 13,32 | 13,55 | 13,30 | 13,48 | 5.399.700 | | 2005-03-02 | 00:00:00 | 13,33 | 13,66 | 13,28 | 13,46 | 3.860.700 | | 2005-03-03 | 00:00:00 | 13,48 | 13,63 | 13,39 | 13,39 | 4.556.600 | | 2005-03-04 | 00:00:00 | 13,55 | 13,92 | 13,49 | 13,78 | 6.533.900 | | 2005-03-07 | 00:00:00 | 13,80 | 14,06 | 13,71 | 13,86 | 7.102.000 | | 2005-03-08 | 00:00:00 | 13,74 | 13,93 | 13,27 | 13,30 | 8.199.000 | | 2005-03-09 | 00:00:00 | 13,27 | 13,39 | 12,87 | 12,91 | 9.375.800 | | 2005-03-10 | 00:00:00 | 12,95 | 13,05 | 12,75 | 12,86 | 6.850.100 | | 2005-03-11 | 00:00:00 | 12,90 | 13,00 | 12,50 | 12,60 | 8.694.700 | | 2005-03-14 | 00:00:00 | 12,81 | 12,85 | 12,55 | 12,58 | 6.353.300 | | 2005-03-15 | 00:00:00 | 12,68 | 12,69 | 12,27 | 12,36 | 8.048.300 | | 2005-03-16 | 00:00:00 | 12,25 | 12,26 | 11,77 | 12,07 | 9.223.300 | | 2005-03-17 | 00:00:00 | 11,99 | 12,48 | 11,98 | 12,30 | 7.190.300 | | 2005-03-18 | 00:00:00 | 12,33 | 12,37 | 12,10 | 12,23 | 5.647.900 | | 2005-03-21 | 00:00:00 | 12,19 | 12,36 | 12,13 | 12,29 | 3.656.200 | | 2005-03-22 | 00:00:00 | 12,30 | 12,38 | 12,05 | 12,10 | 3.920.500 | | 2005-03-23 | 00:00:00 | 12,09 | 12,28 | 12,06 | 12,10 | 4.708.500 | | 2005-03-24 | 00:00:00 | 12,17 | 12,34 | 12,12 | 12,16 | 5.427.300 | | 2005-03-28 | 00:00:00 | 12,22 | 12,28 | 12,09 | 12,10 | 3.453.900 | | 2005-03-29 | 00:00:00 | 12,06 | 12,23 | 12,03 | 12,16 | 5.294.700 | | 2005-03-30 | 00:00:00 | 12,16 | 12,33 | 12,15 | 12,25 | 5.302.700 | | 2005-03-31 | 00:00:00 | 12,28 | 12,28 | 12,01 | 12,04 | 4.026.100 | | 2005-04-01 | 00:00:00 | 12,15 | 12,21 | 11,85 | 11,90 | 5.542.500 | | 2005-04-04 | 00:00:00 | 11,84 | 12,07 | 11,84 | 11,95 | 4.932.700 | | 2005-04-05 | 00:00:00 | 11,97 | 11,99 | 11,86 | 11,92 | 5.610.000 | | 2005-04-06 | 00:00:00 | 12,04 | 12,25 | 12,00 | 12,16 | 5.932.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
