(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-04-10 | 00:00:00 | 15,82 | 18,30 | 15,80 | 17,96 | 12.184.600 | 2001-04-11 | 00:00:00 | 19,88 | 20,60 | 18,65 | 20,25 | 13.825.600 | 2001-04-12 | 00:00:00 | 19,87 | 21,75 | 19,13 | 21,15 | 8.925.800 | 2001-04-16 | 00:00:00 | 20,66 | 20,66 | 18,95 | 19,31 | 5.306.900 | 2001-04-17 | 00:00:00 | 18,39 | 21,10 | 18,10 | 19,24 | 10.615.500 | 2001-04-18 | 00:00:00 | 21,38 | 26,29 | 21,38 | 23,81 | 19.480.300 | 2001-04-19 | 00:00:00 | 23,61 | 27,30 | 23,40 | 27,20 | 15.071.300 | 2001-04-20 | 00:00:00 | 26,75 | 27,04 | 24,80 | 25,59 | 14.139.700 | 2001-04-23 | 00:00:00 | 24,50 | 24,55 | 21,87 | 22,45 | 10.776.400 | 2001-04-24 | 00:00:00 | 22,95 | 24,13 | 21,00 | 22,17 | 11.566.100 | 2001-04-25 | 00:00:00 | 21,73 | 24,68 | 21,70 | 24,65 | 14.098.700 | 2001-04-26 | 00:00:00 | 25,62 | 26,05 | 23,97 | 25,68 | 12.325.100 | 2001-04-27 | 00:00:00 | 26,70 | 27,75 | 25,80 | 27,56 | 13.391.600 | 2001-04-30 | 00:00:00 | 28,26 | 28,80 | 25,94 | 26,89 | 15.143.300 | 2001-05-01 | 00:00:00 | 26,72 | 28,20 | 25,20 | 27,94 | 11.801.800 | 2001-05-02 | 00:00:00 | 28,98 | 30,10 | 28,64 | 29,31 | 14.247.500 | 2001-05-03 | 00:00:00 | 28,23 | 29,02 | 28,00 | 28,82 | 10.149.100 | 2001-05-04 | 00:00:00 | 27,03 | 29,20 | 26,85 | 28,11 | 11.095.100 | 2001-05-07 | 00:00:00 | 28,23 | 28,56 | 27,01 | 27,26 | 5.524.700 | 2001-05-08 | 00:00:00 | 28,54 | 28,62 | 27,00 | 27,60 | 6.236.200 | 2001-05-09 | 00:00:00 | 26,78 | 29,16 | 26,25 | 28,48 | 10.239.400 | 2001-05-10 | 00:00:00 | 29,45 | 29,94 | 26,64 | 27,00 | 17.966.900 | 2001-05-11 | 00:00:00 | 26,98 | 27,00 | 26,19 | 26,23 | 6.859.500 | 2001-05-14 | 00:00:00 | 26,15 | 26,22 | 24,45 | 24,71 | 9.458.200 | 2001-05-15 | 00:00:00 | 24,70 | 26,82 | 24,64 | 26,29 | 9.862.700 | 2001-05-16 | 00:00:00 | 25,47 | 28,43 | 24,77 | 28,16 | 14.088.500 | 2001-05-17 | 00:00:00 | 28,25 | 29,81 | 27,91 | 29,58 | 11.959.600 | 2001-05-18 | 00:00:00 | 29,00 | 29,57 | 28,30 | 29,48 | 8.940.500 | 2001-05-21 | 00:00:00 | 29,44 | 33,10 | 29,40 | 33,01 | 15.443.900 | 2001-05-22 | 00:00:00 | 32,50 | 32,95 | 31,05 | 31,99 | 13.349.900 | 2001-05-23 | 00:00:00 | 30,75 | 30,80 | 28,50 | 28,73 | 10.064.400 | 2001-05-24 | 00:00:00 | 29,25 | 30,50 | 28,73 | 29,72 | 10.342.600 | 2001-05-25 | 00:00:00 | 29,79 | 30,14 | 29,22 | 29,72 | 6.892.800 | 2001-05-29 | 00:00:00 | 28,90 | 28,95 | 26,97 | 27,27 | 8.663.900 | 2001-05-30 | 00:00:00 | 25,53 | 26,00 | 23,80 | 24,05 | 12.422.300 | 2001-05-31 | 00:00:00 | 24,27 | 26,59 | 24,10 | 25,23 | 9.762.100 | 2001-06-01 | 00:00:00 | 26,50 | 27,20 | 25,55 | 27,10 | 11.545.800 | 2001-06-04 | 00:00:00 | 27,65 | 28,00 | 26,00 | 26,53 | 7.744.300 | 2001-06-05 | 00:00:00 | 26,60 | 27,60 | 26,55 | 27,21 | 9.189.800 | 2001-06-06 | 00:00:00 | 27,29 | 29,35 | 27,20 | 27,26 | 13.043.700 | 2001-06-07 | 00:00:00 | 27,18 | 29,05 | 27,15 | 28,93 | 6.823.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|