(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 32,20 | 32,97 | 31,25 | 31,40 | 2.682.600 | | 2002-09-20 | 00:00:00 | 32,08 | 32,29 | 31,03 | 31,34 | 3.479.600 | | 2002-09-23 | 00:00:00 | 31,21 | 31,33 | 30,25 | 30,59 | 1.942.800 | | 2002-09-24 | 00:00:00 | 30,59 | 31,38 | 29,30 | 29,61 | 3.094.900 | | 2002-09-25 | 00:00:00 | 29,21 | 29,25 | 26,50 | 28,10 | 6.243.000 | | 2002-09-26 | 00:00:00 | 28,30 | 29,45 | 27,54 | 28,78 | 3.406.300 | | 2002-09-27 | 00:00:00 | 28,46 | 29,65 | 28,27 | 28,54 | 2.213.300 | | 2002-09-30 | 00:00:00 | 27,93 | 28,92 | 26,93 | 28,08 | 2.401.300 | | 2002-10-01 | 00:00:00 | 28,25 | 29,25 | 27,60 | 29,06 | 2.139.500 | | 2002-10-02 | 00:00:00 | 28,46 | 29,01 | 27,05 | 27,23 | 2.529.100 | | 2002-10-03 | 00:00:00 | 26,60 | 26,67 | 23,37 | 23,59 | 5.788.000 | | 2002-10-04 | 00:00:00 | 23,60 | 24,30 | 22,50 | 22,60 | 4.785.500 | | 2002-10-07 | 00:00:00 | 22,62 | 23,90 | 22,50 | 22,69 | 3.076.100 | | 2002-10-08 | 00:00:00 | 22,99 | 24,62 | 22,80 | 24,27 | 2.931.800 | | 2002-10-09 | 00:00:00 | 24,16 | 24,68 | 23,63 | 23,78 | 3.049.700 | | 2002-10-10 | 00:00:00 | 23,88 | 26,32 | 23,71 | 26,15 | 3.254.400 | | 2002-10-11 | 00:00:00 | 27,16 | 28,51 | 26,63 | 27,69 | 2.710.700 | | 2002-10-14 | 00:00:00 | 27,60 | 28,07 | 27,38 | 27,95 | 1.644.500 | | 2002-10-15 | 00:00:00 | 29,90 | 30,17 | 28,71 | 29,39 | 2.386.000 | | 2002-10-16 | 00:00:00 | 28,50 | 29,78 | 28,15 | 28,96 | 1.646.300 | | 2002-10-17 | 00:00:00 | 30,01 | 31,30 | 29,98 | 31,27 | 1.949.400 | | 2002-10-18 | 00:00:00 | 30,91 | 31,39 | 29,65 | 30,44 | 1.716.600 | | 2002-10-21 | 00:00:00 | 30,29 | 32,02 | 29,59 | 32,02 | 1.844.800 | | 2002-10-22 | 00:00:00 | 29,86 | 30,50 | 28,15 | 29,29 | 4.214.000 | | 2002-10-23 | 00:00:00 | 29,24 | 29,88 | 28,38 | 29,84 | 1.906.000 | | 2002-10-24 | 00:00:00 | 30,06 | 30,34 | 29,43 | 29,61 | 1.453.100 | | 2002-10-25 | 00:00:00 | 29,59 | 31,30 | 29,14 | 31,28 | 1.701.400 | | 2002-10-28 | 00:00:00 | 31,19 | 31,20 | 29,36 | 30,21 | 2.166.600 | | 2002-10-29 | 00:00:00 | 30,30 | 30,54 | 28,31 | 29,43 | 2.108.000 | | 2002-10-30 | 00:00:00 | 29,45 | 31,43 | 29,40 | 30,45 | 1.781.200 | | 2002-10-31 | 00:00:00 | 30,71 | 31,46 | 30,36 | 31,24 | 1.899.500 | | 2002-11-01 | 00:00:00 | 30,81 | 31,47 | 29,79 | 31,39 | 2.296.800 | | 2002-11-04 | 00:00:00 | 31,56 | 32,65 | 30,90 | 31,78 | 1.952.200 | | 2002-11-05 | 00:00:00 | 31,70 | 32,29 | 31,35 | 31,98 | 1.567.900 | | 2002-11-06 | 00:00:00 | 32,10 | 32,30 | 30,80 | 31,86 | 1.845.100 | | 2002-11-07 | 00:00:00 | 31,49 | 31,77 | 30,33 | 31,19 | 1.805.900 | | 2002-11-08 | 00:00:00 | 31,19 | 31,60 | 30,13 | 30,25 | 1.707.500 | | 2002-11-11 | 00:00:00 | 30,23 | 30,23 | 28,99 | 29,50 | 1.871.100 | | 2002-11-12 | 00:00:00 | 29,51 | 30,07 | 29,17 | 29,59 | 1.605.100 | | 2002-11-13 | 00:00:00 | 29,40 | 29,86 | 28,50 | 29,44 | 2.158.800 | | 2002-11-14 | 00:00:00 | 29,80 | 30,46 | 29,79 | 29,96 | 1.773.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
