(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 30,97 | 31,12 | 27,23 | 27,75 | 9.701.300 | | 2000-12-14 | 00:00:00 | 27,97 | 28,88 | 26,81 | 27,38 | 6.486.900 | | 2000-12-15 | 00:00:00 | 27,31 | 32,25 | 24,62 | 28,27 | 37.865.100 | | 2000-12-18 | 00:00:00 | 29,25 | 30,88 | 28,62 | 28,88 | 9.444.600 | | 2000-12-19 | 00:00:00 | 29,00 | 30,75 | 27,75 | 28,06 | 8.969.400 | | 2000-12-20 | 00:00:00 | 24,88 | 25,12 | 22,62 | 23,19 | 12.427.300 | | 2000-12-21 | 00:00:00 | 23,00 | 26,75 | 23,00 | 23,69 | 9.419.900 | | 2000-12-22 | 00:00:00 | 25,50 | 26,88 | 24,69 | 26,06 | 10.290.400 | | 2000-12-26 | 00:00:00 | 26,38 | 26,88 | 25,44 | 26,12 | 3.629.400 | | 2000-12-27 | 00:00:00 | 26,06 | 28,69 | 25,94 | 28,00 | 4.862.800 | | 2000-12-28 | 00:00:00 | 27,62 | 29,69 | 27,50 | 28,12 | 3.913.200 | | 2000-12-29 | 00:00:00 | 28,56 | 29,12 | 27,94 | 28,50 | 6.078.000 | | 2001-01-02 | 00:00:00 | 28,00 | 28,25 | 23,88 | 24,12 | 5.963.500 | | 2001-01-03 | 00:00:00 | 23,75 | 30,44 | 23,56 | 30,31 | 11.097.500 | | 2001-01-04 | 00:00:00 | 30,00 | 31,69 | 29,69 | 30,38 | 10.685.800 | | 2001-01-05 | 00:00:00 | 30,12 | 30,44 | 27,00 | 27,06 | 6.975.100 | | 2001-01-08 | 00:00:00 | 26,56 | 27,50 | 25,38 | 26,69 | 6.894.300 | | 2001-01-09 | 00:00:00 | 26,88 | 29,00 | 26,00 | 28,00 | 9.448.600 | | 2001-01-10 | 00:00:00 | 27,19 | 28,94 | 26,75 | 28,06 | 9.577.300 | | 2001-01-11 | 00:00:00 | 27,50 | 32,75 | 27,38 | 32,75 | 13.410.600 | | 2001-01-12 | 00:00:00 | 32,75 | 33,38 | 31,25 | 32,19 | 8.689.500 | | 2001-01-16 | 00:00:00 | 32,00 | 32,52 | 29,50 | 31,25 | 6.533.700 | | 2001-01-17 | 00:00:00 | 32,62 | 33,00 | 31,50 | 32,69 | 8.483.100 | | 2001-01-18 | 00:00:00 | 33,19 | 36,62 | 32,81 | 35,12 | 11.762.000 | | 2001-01-19 | 00:00:00 | 38,56 | 39,00 | 37,38 | 38,00 | 19.836.000 | | 2001-01-22 | 00:00:00 | 37,44 | 39,06 | 37,12 | 38,19 | 8.984.000 | | 2001-01-23 | 00:00:00 | 37,88 | 39,06 | 36,00 | 38,69 | 8.908.300 | | 2001-01-24 | 00:00:00 | 35,50 | 37,62 | 34,44 | 36,56 | 14.011.500 | | 2001-01-25 | 00:00:00 | 35,69 | 36,88 | 34,62 | 36,19 | 13.819.000 | | 2001-01-26 | 00:00:00 | 34,81 | 39,06 | 34,75 | 39,00 | 14.859.500 | | 2001-01-29 | 00:00:00 | 38,88 | 39,94 | 37,50 | 39,81 | 9.297.600 | | 2001-01-30 | 00:00:00 | 39,81 | 40,12 | 39,00 | 39,81 | 7.155.700 | | 2001-01-31 | 00:00:00 | 39,38 | 40,06 | 37,00 | 38,12 | 7.611.000 | | 2001-02-01 | 00:00:00 | 38,38 | 39,20 | 38,06 | 38,88 | 28.626.300 | | 2001-02-02 | 00:00:00 | 38,88 | 39,19 | 37,81 | 37,94 | 12.958.600 | | 2001-02-05 | 00:00:00 | 37,94 | 38,88 | 37,88 | 37,94 | 9.013.500 | | 2001-02-06 | 00:00:00 | 37,38 | 37,94 | 35,50 | 36,88 | 15.254.800 | | 2001-02-07 | 00:00:00 | 35,81 | 36,25 | 31,88 | 33,94 | 17.494.200 | | 2001-02-08 | 00:00:00 | 35,12 | 35,25 | 33,31 | 33,88 | 8.901.400 | | 2001-02-09 | 00:00:00 | 33,66 | 33,69 | 31,81 | 32,19 | 5.734.200 | | 2001-02-12 | 00:00:00 | 35,81 | 36,25 | 31,88 | 33,94 | 17.494.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
