(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 | | 2005-07-29 | 00:00:00 | 13,60 | 13,84 | 13,51 | 13,54 | 3.158.700 | | 2005-08-01 | 00:00:00 | 13,64 | 13,69 | 13,53 | 13,60 | 3.423.700 | | 2005-08-02 | 00:00:00 | 13,61 | 13,67 | 13,24 | 13,29 | 5.407.400 | | 2005-08-03 | 00:00:00 | 13,19 | 13,32 | 13,02 | 13,11 | 6.965.600 | | 2005-08-04 | 00:00:00 | 13,02 | 13,17 | 12,70 | 12,79 | 5.997.900 | | 2005-08-05 | 00:00:00 | 12,79 | 12,91 | 12,68 | 12,70 | 3.687.400 | | 2005-08-08 | 00:00:00 | 12,77 | 12,85 | 12,67 | 12,77 | 5.341.200 | | 2005-08-09 | 00:00:00 | 12,99 | 13,16 | 12,95 | 12,97 | 6.386.300 | | 2005-08-10 | 00:00:00 | 13,06 | 13,20 | 13,02 | 13,05 | 5.061.400 | | 2005-08-11 | 00:00:00 | 13,06 | 13,40 | 13,01 | 13,36 | 5.609.400 | | 2005-08-12 | 00:00:00 | 13,30 | 13,30 | 13,18 | 13,29 | 3.211.500 | | 2005-08-15 | 00:00:00 | 13,37 | 13,46 | 13,17 | 13,41 | 2.358.600 | | 2005-08-16 | 00:00:00 | 13,35 | 13,38 | 13,08 | 13,11 | 2.574.100 | | 2005-08-17 | 00:00:00 | 13,12 | 13,24 | 13,04 | 13,17 | 2.582.400 | | 2005-08-18 | 00:00:00 | 13,06 | 13,24 | 13,03 | 13,18 | 2.917.400 | | 2005-08-19 | 00:00:00 | 13,12 | 13,48 | 13,12 | 13,36 | 4.320.500 | | 2005-08-22 | 00:00:00 | 13,35 | 13,50 | 13,14 | 13,19 | 3.099.400 | | 2005-08-23 | 00:00:00 | 13,23 | 13,32 | 13,06 | 13,18 | 2.693.500 | | 2005-08-24 | 00:00:00 | 13,11 | 13,23 | 12,90 | 12,93 | 4.595.900 | | 2005-08-25 | 00:00:00 | 13,00 | 13,11 | 12,91 | 13,06 | 3.159.700 | | 2005-08-26 | 00:00:00 | 12,97 | 13,15 | 12,94 | 12,97 | 1.826.000 | | 2005-08-29 | 00:00:00 | 12,87 | 13,08 | 12,85 | 13,04 | 3.925.500 | | 2005-08-30 | 00:00:00 | 12,94 | 13,31 | 12,79 | 12,92 | 4.427.800 | | 2005-08-31 | 00:00:00 | 12,90 | 13,09 | 12,81 | 13,06 | 3.215.400 | | 2005-09-01 | 00:00:00 | 13,04 | 13,10 | 12,83 | 12,84 | 3.472.400 | | 2005-09-02 | 00:00:00 | 12,80 | 12,95 | 12,80 | 12,93 | 1.792.400 | | 2005-09-06 | 00:00:00 | 12,90 | 13,14 | 12,90 | 13,11 | 2.354.300 | | 2005-09-07 | 00:00:00 | 13,03 | 13,50 | 13,03 | 13,49 | 3.928.500 | | 2005-09-08 | 00:00:00 | 13,51 | 13,73 | 13,44 | 13,51 | 6.579.300 | | 2005-09-09 | 00:00:00 | 13,50 | 13,85 | 13,50 | 13,84 | 5.250.900 | | 2005-09-12 | 00:00:00 | 13,86 | 13,99 | 13,69 | 13,72 | 4.359.100 | | 2005-09-13 | 00:00:00 | 13,75 | 13,85 | 13,62 | 13,64 | 3.596.100 | | 2005-09-14 | 00:00:00 | 13,62 | 13,68 | 13,21 | 13,33 | 3.733.200 | | 2005-09-15 | 00:00:00 | 13,27 | 13,37 | 12,99 | 13,09 | 4.242.300 | | 2005-09-16 | 00:00:00 | 13,02 | 13,10 | 12,80 | 12,89 | 6.024.800 | | 2005-09-19 | 00:00:00 | 12,94 | 13,08 | 12,80 | 12,90 | 3.909.000 | | 2005-09-20 | 00:00:00 | 12,87 | 13,04 | 12,51 | 12,66 | 4.545.300 | | 2005-09-21 | 00:00:00 | 12,54 | 12,74 | 12,39 | 12,60 | 4.778.500 | | 2005-09-22 | 00:00:00 | 12,66 | 12,68 | 12,21 | 12,41 | 5.482.400 | | 2005-09-23 | 00:00:00 | 12,38 | 12,60 | 12,30 | 12,50 | 2.981.600 | | 2005-09-26 | 00:00:00 | 12,56 | 12,64 | 12,35 | 12,49 | 3.531.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
