(Login BolsaPT & Canal Forex) |
|
Fiserv - [Ticker: FISV] | | Última Trade | 79,810 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +0,680 (+1,010%) | Capitalização Bolsista | 0 | Bid / Ask | 125,230 x 300 - 125,250 x 100 | EPS | 0,00 | Abertura | 79,580 | PER | 0,00% | Máximo | 79,960 | Pagamento Dividendo | | Mínimo | 79,425 | Data Ex-Dividendo | | Fecho Anterior | 79,130 | Yield | | Volume | 281.123 | 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 FISV de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-07-24 | 00:00:00 | 30,50 | 32,42 | 30,20 | 32,42 | 3.097.500 | 2002-07-25 | 00:00:00 | 32,06 | 32,85 | 30,86 | 31,59 | 2.950.800 | 2002-07-26 | 00:00:00 | 31,45 | 32,49 | 31,20 | 32,17 | 2.442.000 | 2002-07-29 | 00:00:00 | 32,86 | 34,19 | 32,70 | 33,97 | 1.989.600 | 2002-07-30 | 00:00:00 | 33,55 | 35,30 | 33,25 | 34,22 | 2.040.700 | 2002-07-31 | 00:00:00 | 34,76 | 34,79 | 32,71 | 34,41 | 2.327.300 | 2002-08-01 | 00:00:00 | 34,43 | 34,44 | 33,02 | 33,32 | 1.894.800 | 2002-08-02 | 00:00:00 | 33,05 | 33,25 | 31,99 | 32,38 | 1.688.900 | 2002-08-05 | 00:00:00 | 32,47 | 33,13 | 31,40 | 31,50 | 1.255.400 | 2002-08-06 | 00:00:00 | 31,90 | 34,70 | 31,60 | 33,68 | 2.361.400 | 2002-08-07 | 00:00:00 | 34,15 | 34,50 | 32,77 | 34,05 | 2.034.500 | 2002-08-08 | 00:00:00 | 34,12 | 35,31 | 33,40 | 35,25 | 1.580.100 | 2002-08-09 | 00:00:00 | 35,39 | 35,72 | 33,91 | 34,41 | 1.833.800 | 2002-08-12 | 00:00:00 | 34,10 | 34,50 | 33,61 | 34,35 | 981.600 | 2002-08-13 | 00:00:00 | 34,48 | 35,10 | 33,14 | 33,17 | 1.829.000 | 2002-08-14 | 00:00:00 | 33,27 | 36,16 | 32,85 | 36,14 | 1.949.300 | 2002-08-15 | 00:00:00 | 35,80 | 37,53 | 35,15 | 36,98 | 2.365.800 | 2002-08-16 | 00:00:00 | 36,90 | 38,00 | 36,30 | 37,79 | 1.278.800 | 2002-08-19 | 00:00:00 | 37,87 | 38,56 | 37,12 | 38,55 | 1.072.400 | 2002-08-20 | 00:00:00 | 38,13 | 38,30 | 36,72 | 36,95 | 1.863.600 | 2002-08-21 | 00:00:00 | 37,00 | 37,75 | 36,37 | 37,43 | 1.452.300 | 2002-08-22 | 00:00:00 | 37,47 | 39,90 | 36,69 | 39,25 | 1.820.400 | 2002-08-23 | 00:00:00 | 39,23 | 39,25 | 37,28 | 37,83 | 1.509.200 | 2002-08-26 | 00:00:00 | 37,89 | 38,85 | 37,28 | 38,66 | 1.039.800 | 2002-08-27 | 00:00:00 | 38,83 | 38,88 | 37,04 | 37,28 | 1.427.100 | 2002-08-28 | 00:00:00 | 36,94 | 37,19 | 35,77 | 36,01 | 1.373.100 | 2002-08-29 | 00:00:00 | 35,75 | 37,09 | 35,25 | 36,85 | 2.234.500 | 2002-08-30 | 00:00:00 | 36,54 | 37,70 | 36,24 | 36,81 | 1.012.100 | 2002-09-03 | 00:00:00 | 36,30 | 36,33 | 34,42 | 34,53 | 1.671.600 | 2002-09-04 | 00:00:00 | 34,64 | 35,69 | 34,29 | 35,45 | 1.570.400 | 2002-09-05 | 00:00:00 | 34,66 | 34,67 | 32,56 | 33,05 | 3.865.200 | 2002-09-06 | 00:00:00 | 33,51 | 35,04 | 33,50 | 34,69 | 1.878.800 | 2002-09-09 | 00:00:00 | 34,65 | 35,15 | 33,30 | 34,72 | 1.205.700 | 2002-09-10 | 00:00:00 | 35,20 | 35,27 | 33,88 | 34,97 | 1.461.000 | 2002-09-11 | 00:00:00 | 35,00 | 37,00 | 34,69 | 34,82 | 1.389.100 | 2002-09-12 | 00:00:00 | 34,50 | 34,51 | 33,49 | 33,52 | 1.058.800 | 2002-09-13 | 00:00:00 | 33,63 | 34,28 | 33,16 | 33,68 | 1.540.600 | 2002-09-16 | 00:00:00 | 33,44 | 33,72 | 33,04 | 33,30 | 1.209.000 | 2002-09-17 | 00:00:00 | 33,65 | 34,47 | 32,77 | 32,91 | 1.294.600 | 2002-09-18 | 00:00:00 | 32,66 | 34,16 | 32,16 | 33,56 | 1.824.800 | 2002-09-19 | 00:00:00 | 32,20 | 32,97 | 31,25 | 31,40 | 2.682.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|