(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 | | 2005-06-02 | 00:00:00 | 12,77 | 13,34 | 12,75 | 13,25 | 10.216.600 | | 2005-06-03 | 00:00:00 | 13,27 | 13,29 | 12,98 | 13,01 | 3.006.800 | | 2005-06-06 | 00:00:00 | 13,01 | 13,36 | 13,01 | 13,36 | 5.483.000 | | 2005-06-07 | 00:00:00 | 13,24 | 13,53 | 13,03 | 13,07 | 8.642.200 | | 2005-06-08 | 00:00:00 | 13,11 | 13,36 | 13,11 | 13,31 | 3.987.700 | | 2005-06-09 | 00:00:00 | 13,34 | 13,40 | 13,16 | 13,31 | 3.905.900 | | 2005-06-10 | 00:00:00 | 13,46 | 13,46 | 13,07 | 13,22 | 2.618.300 | | 2005-06-13 | 00:00:00 | 13,13 | 13,58 | 13,12 | 13,37 | 3.991.900 | | 2005-06-14 | 00:00:00 | 13,44 | 13,58 | 13,31 | 13,37 | 3.090.400 | | 2005-06-15 | 00:00:00 | 13,50 | 13,55 | 13,10 | 13,40 | 3.687.500 | | 2005-06-16 | 00:00:00 | 13,40 | 13,43 | 13,21 | 13,38 | 3.218.300 | | 2005-06-17 | 00:00:00 | 13,55 | 13,56 | 13,37 | 13,50 | 4.137.400 | | 2005-06-20 | 00:00:00 | 13,39 | 13,58 | 13,36 | 13,56 | 2.327.000 | | 2005-06-21 | 00:00:00 | 13,50 | 13,54 | 13,30 | 13,41 | 5.184.900 | | 2005-06-22 | 00:00:00 | 13,58 | 13,71 | 13,40 | 13,71 | 5.591.000 | | 2005-06-23 | 00:00:00 | 13,72 | 13,95 | 13,50 | 13,52 | 6.512.900 | | 2005-06-24 | 00:00:00 | 13,52 | 13,54 | 13,14 | 13,22 | 3.669.300 | | 2005-06-27 | 00:00:00 | 13,15 | 13,23 | 12,92 | 13,08 | 3.180.100 | | 2005-06-28 | 00:00:00 | 13,08 | 13,23 | 13,04 | 13,13 | 4.516.900 | | 2005-06-29 | 00:00:00 | 13,09 | 13,18 | 12,95 | 13,11 | 5.531.900 | | 2005-06-30 | 00:00:00 | 13,21 | 13,45 | 13,12 | 13,21 | 5.243.700 | | 2005-07-01 | 00:00:00 | 13,25 | 13,37 | 13,08 | 13,18 | 1.877.400 | | 2005-07-05 | 00:00:00 | 13,08 | 13,33 | 12,98 | 13,27 | 2.328.100 | | 2005-07-06 | 00:00:00 | 13,29 | 13,45 | 13,18 | 13,22 | 3.032.000 | | 2005-07-07 | 00:00:00 | 13,03 | 13,21 | 12,95 | 13,14 | 3.178.900 | | 2005-07-08 | 00:00:00 | 13,11 | 13,35 | 12,92 | 13,33 | 3.955.900 | | 2005-07-11 | 00:00:00 | 13,41 | 13,63 | 13,20 | 13,59 | 4.753.600 | | 2005-07-12 | 00:00:00 | 13,50 | 13,81 | 13,50 | 13,69 | 5.106.100 | | 2005-07-13 | 00:00:00 | 13,68 | 13,86 | 13,56 | 13,74 | 2.717.300 | | 2005-07-14 | 00:00:00 | 13,75 | 13,88 | 13,72 | 13,84 | 3.836.800 | | 2005-07-15 | 00:00:00 | 13,90 | 14,03 | 13,85 | 13,93 | 4.757.100 | | 2005-07-18 | 00:00:00 | 13,82 | 13,97 | 13,82 | 13,83 | 2.321.100 | | 2005-07-19 | 00:00:00 | 13,88 | 14,05 | 13,85 | 14,01 | 2.672.700 | | 2005-07-20 | 00:00:00 | 13,87 | 14,26 | 13,86 | 14,25 | 4.039.400 | | 2005-07-21 | 00:00:00 | 14,10 | 14,37 | 14,05 | 14,24 | 4.629.400 | | 2005-07-22 | 00:00:00 | 14,16 | 14,16 | 13,80 | 13,90 | 4.614.100 | | 2005-07-25 | 00:00:00 | 13,81 | 14,13 | 13,55 | 13,67 | 3.936.500 | | 2005-07-26 | 00:00:00 | 13,72 | 13,88 | 13,66 | 13,70 | 4.358.600 | | 2005-07-27 | 00:00:00 | 13,50 | 13,82 | 13,40 | 13,51 | 8.330.100 | | 2005-07-28 | 00:00:00 | 13,49 | 13,71 | 13,38 | 13,67 | 4.332.300 | | 2005-07-29 | 00:00:00 | 13,60 | 13,84 | 13,51 | 13,54 | 3.158.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
