(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 | | 2005-09-26 | 00:00:00 | 12,56 | 12,64 | 12,35 | 12,49 | 3.531.700 | | 2005-09-27 | 00:00:00 | 12,45 | 12,49 | 12,19 | 12,27 | 2.575.700 | | 2005-09-28 | 00:00:00 | 12,38 | 12,59 | 12,27 | 12,56 | 4.525.000 | | 2005-09-29 | 00:00:00 | 12,58 | 12,71 | 12,47 | 12,60 | 5.257.200 | | 2005-09-30 | 00:00:00 | 12,56 | 12,88 | 12,56 | 12,85 | 4.987.600 | | 2005-10-03 | 00:00:00 | 12,88 | 12,95 | 12,75 | 12,80 | 3.888.300 | | 2005-10-04 | 00:00:00 | 12,75 | 12,82 | 12,35 | 12,39 | 4.529.300 | | 2005-10-05 | 00:00:00 | 12,52 | 12,52 | 12,00 | 12,01 | 5.546.900 | | 2005-10-06 | 00:00:00 | 12,06 | 12,41 | 12,02 | 12,22 | 5.915.100 | | 2005-10-07 | 00:00:00 | 12,22 | 12,27 | 11,90 | 11,92 | 5.743.500 | | 2005-10-10 | 00:00:00 | 11,93 | 12,11 | 11,85 | 11,92 | 4.269.700 | | 2005-10-11 | 00:00:00 | 11,91 | 12,00 | 11,65 | 11,77 | 5.386.100 | | 2005-10-12 | 00:00:00 | 11,67 | 11,90 | 11,62 | 11,68 | 3.581.200 | | 2005-10-13 | 00:00:00 | 11,66 | 11,92 | 11,60 | 11,88 | 3.803.300 | | 2005-10-14 | 00:00:00 | 11,84 | 11,89 | 11,69 | 11,82 | 5.472.000 | | 2005-10-17 | 00:00:00 | 11,92 | 12,04 | 11,71 | 11,80 | 4.059.600 | | 2005-10-18 | 00:00:00 | 11,78 | 11,80 | 11,57 | 11,57 | 3.253.600 | | 2005-10-19 | 00:00:00 | 11,58 | 12,19 | 11,52 | 12,16 | 8.192.000 | | 2005-10-20 | 00:00:00 | 12,16 | 12,22 | 11,87 | 11,92 | 5.965.800 | | 2005-10-21 | 00:00:00 | 12,04 | 12,15 | 11,76 | 11,80 | 6.513.300 | | 2005-10-24 | 00:00:00 | 11,81 | 12,06 | 11,80 | 12,03 | 7.246.600 | | 2005-10-25 | 00:00:00 | 11,95 | 12,30 | 11,86 | 12,10 | 7.368.700 | | 2005-10-26 | 00:00:00 | 9,77 | 9,80 | 8,97 | 9,20 | 77.544.500 | | 2005-10-27 | 00:00:00 | 9,25 | 9,49 | 9,13 | 9,26 | 17.380.200 | | 2005-10-28 | 00:00:00 | 9,49 | 9,60 | 9,31 | 9,60 | 13.829.100 | | 2005-10-31 | 00:00:00 | 9,64 | 9,74 | 9,24 | 9,27 | 14.977.000 | | 2005-11-01 | 00:00:00 | 9,25 | 9,49 | 9,25 | 9,45 | 8.352.000 | | 2005-11-02 | 00:00:00 | 9,50 | 9,55 | 9,35 | 9,52 | 6.969.000 | | 2005-11-03 | 00:00:00 | 9,57 | 9,60 | 9,25 | 9,26 | 11.467.800 | | 2005-11-04 | 00:00:00 | 9,28 | 9,43 | 9,21 | 9,40 | 7.520.600 | | 2005-11-07 | 00:00:00 | 9,39 | 9,75 | 9,38 | 9,61 | 7.010.700 | | 2005-11-08 | 00:00:00 | 9,62 | 10,09 | 9,59 | 9,95 | 11.343.800 | | 2005-11-09 | 00:00:00 | 9,99 | 10,04 | 9,73 | 9,83 | 6.745.100 | | 2005-11-10 | 00:00:00 | 9,87 | 9,99 | 9,80 | 9,91 | 6.554.600 | | 2005-11-11 | 00:00:00 | 9,89 | 10,08 | 9,85 | 10,08 | 5.730.200 | | 2005-11-14 | 00:00:00 | 10,10 | 10,28 | 10,06 | 10,17 | 5.821.600 | | 2005-11-15 | 00:00:00 | 10,19 | 10,25 | 10,03 | 10,09 | 4.978.900 | | 2005-11-16 | 00:00:00 | 10,04 | 10,10 | 9,83 | 9,88 | 7.014.200 | | 2005-11-17 | 00:00:00 | 9,84 | 10,10 | 9,84 | 10,10 | 5.353.000 | | 2005-11-18 | 00:00:00 | 10,15 | 10,25 | 9,98 | 10,00 | 6.290.200 | | 2005-11-21 | 00:00:00 | 10,00 | 10,05 | 9,75 | 9,89 | 6.074.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
