(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 | | 2006-03-20 | 00:00:00 | 10,23 | 10,34 | 10,12 | 10,17 | 3.311.200 | | 2006-03-21 | 00:00:00 | 10,22 | 10,41 | 10,12 | 10,12 | 5.992.100 | | 2006-03-22 | 00:00:00 | 10,10 | 10,25 | 10,03 | 10,17 | 3.024.700 | | 2006-03-23 | 00:00:00 | 10,11 | 10,30 | 10,09 | 10,18 | 4.553.600 | | 2006-03-24 | 00:00:00 | 10,15 | 10,28 | 10,15 | 10,27 | 3.017.700 | | 2006-03-27 | 00:00:00 | 10,20 | 10,32 | 10,16 | 10,23 | 3.019.400 | | 2006-03-28 | 00:00:00 | 10,15 | 10,24 | 10,12 | 10,18 | 4.984.800 | | 2006-03-29 | 00:00:00 | 10,10 | 10,50 | 10,07 | 10,43 | 9.674.500 | | 2006-03-30 | 00:00:00 | 10,41 | 10,57 | 10,35 | 10,41 | 4.218.100 | | 2006-03-31 | 00:00:00 | 10,39 | 10,45 | 10,30 | 10,35 | 2.322.100 | | 2006-04-03 | 00:00:00 | 10,32 | 10,45 | 10,28 | 10,45 | 5.051.000 | | 2006-04-04 | 00:00:00 | 10,50 | 10,79 | 10,42 | 10,76 | 7.762.600 | | 2006-04-05 | 00:00:00 | 10,73 | 10,90 | 10,67 | 10,85 | 6.411.300 | | 2006-04-06 | 00:00:00 | 10,89 | 11,04 | 10,82 | 10,88 | 10.779.000 | | 2006-04-07 | 00:00:00 | 10,89 | 10,97 | 10,70 | 10,83 | 4.169.400 | | 2006-04-10 | 00:00:00 | 10,73 | 10,80 | 10,70 | 10,78 | 3.234.200 | | 2006-04-11 | 00:00:00 | 10,70 | 10,84 | 10,41 | 10,51 | 4.837.700 | | 2006-04-12 | 00:00:00 | 10,50 | 10,70 | 10,45 | 10,68 | 3.587.000 | | 2006-04-13 | 00:00:00 | 10,60 | 10,87 | 10,54 | 10,78 | 3.284.600 | | 2006-04-17 | 00:00:00 | 11,06 | 11,40 | 11,05 | 11,23 | 14.403.900 | | 2006-04-18 | 00:00:00 | 11,27 | 11,55 | 11,19 | 11,51 | 7.924.300 | | 2006-04-19 | 00:00:00 | 11,48 | 11,48 | 11,30 | 11,36 | 3.169.600 | | 2006-04-20 | 00:00:00 | 11,36 | 11,38 | 11,11 | 11,16 | 7.074.100 | | 2006-04-21 | 00:00:00 | 11,17 | 11,28 | 11,05 | 11,11 | 4.463.900 | | 2006-04-24 | 00:00:00 | 11,10 | 11,15 | 10,89 | 11,08 | 4.531.800 | | 2006-04-25 | 00:00:00 | 11,16 | 11,19 | 10,91 | 10,99 | 6.128.400 | | 2006-04-26 | 00:00:00 | 11,08 | 11,44 | 11,08 | 11,38 | 7.533.200 | | 2006-04-27 | 00:00:00 | 11,30 | 11,63 | 11,12 | 11,47 | 8.775.100 | | 2006-04-28 | 00:00:00 | 11,24 | 11,71 | 11,20 | 11,36 | 9.400.500 | | 2006-05-01 | 00:00:00 | 11,52 | 11,56 | 11,03 | 11,13 | 6.264.300 | | 2006-05-02 | 00:00:00 | 11,23 | 11,76 | 11,18 | 11,71 | 9.877.600 | | 2006-05-03 | 00:00:00 | 11,62 | 11,75 | 11,42 | 11,67 | 4.803.900 | | 2006-05-04 | 00:00:00 | 11,63 | 12,06 | 11,61 | 12,05 | 5.842.300 | | 2006-05-05 | 00:00:00 | 11,97 | 12,15 | 11,85 | 11,89 | 3.559.900 | | 2006-05-08 | 00:00:00 | 11,71 | 12,24 | 11,68 | 12,23 | 8.189.000 | | 2006-05-09 | 00:00:00 | 12,20 | 12,55 | 11,98 | 12,46 | 9.637.300 | | 2006-05-10 | 00:00:00 | 12,33 | 12,45 | 12,07 | 12,18 | 5.040.600 | | 2006-05-11 | 00:00:00 | 12,10 | 12,18 | 11,81 | 11,96 | 8.564.900 | | 2006-05-12 | 00:00:00 | 11,87 | 12,05 | 11,82 | 11,83 | 4.494.900 | | 2006-05-15 | 00:00:00 | 11,76 | 11,81 | 11,46 | 11,50 | 5.094.200 | | 2006-05-16 | 00:00:00 | 11,48 | 11,64 | 11,31 | 11,38 | 7.223.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
