(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 29,80 | 30,46 | 29,79 | 29,96 | 1.773.900 | | 2002-11-15 | 00:00:00 | 30,00 | 32,39 | 29,99 | 31,96 | 2.943.100 | | 2002-11-18 | 00:00:00 | 32,29 | 32,70 | 31,65 | 31,93 | 1.833.800 | | 2002-11-19 | 00:00:00 | 31,38 | 31,98 | 30,69 | 31,26 | 1.936.900 | | 2002-11-20 | 00:00:00 | 31,28 | 32,97 | 30,79 | 32,85 | 3.183.200 | | 2002-11-21 | 00:00:00 | 33,01 | 35,04 | 32,80 | 35,04 | 3.034.700 | | 2002-11-22 | 00:00:00 | 34,55 | 35,09 | 34,21 | 34,70 | 1.759.300 | | 2002-11-25 | 00:00:00 | 34,72 | 34,83 | 33,59 | 34,33 | 1.809.800 | | 2002-11-26 | 00:00:00 | 33,86 | 34,14 | 32,72 | 32,77 | 1.747.400 | | 2002-11-27 | 00:00:00 | 33,05 | 34,63 | 33,05 | 34,14 | 2.242.000 | | 2002-11-29 | 00:00:00 | 34,26 | 34,47 | 33,85 | 33,92 | 551.000 | | 2002-12-02 | 00:00:00 | 34,55 | 35,35 | 34,19 | 34,37 | 1.512.700 | | 2002-12-03 | 00:00:00 | 34,22 | 34,57 | 33,59 | 34,21 | 1.210.900 | | 2002-12-04 | 00:00:00 | 34,40 | 34,88 | 33,83 | 34,38 | 1.364.100 | | 2002-12-05 | 00:00:00 | 34,72 | 34,80 | 33,11 | 33,61 | 1.433.500 | | 2002-12-06 | 00:00:00 | 33,38 | 34,72 | 32,80 | 33,99 | 1.470.900 | | 2002-12-09 | 00:00:00 | 33,97 | 34,00 | 32,63 | 32,63 | 1.474.200 | | 2002-12-10 | 00:00:00 | 32,92 | 34,08 | 32,90 | 33,86 | 1.379.800 | | 2002-12-11 | 00:00:00 | 33,23 | 33,77 | 33,04 | 33,46 | 1.603.300 | | 2002-12-12 | 00:00:00 | 33,56 | 33,67 | 32,57 | 33,38 | 1.475.200 | | 2002-12-13 | 00:00:00 | 33,34 | 33,38 | 32,20 | 32,42 | 1.601.000 | | 2002-12-16 | 00:00:00 | 32,34 | 33,70 | 32,33 | 33,48 | 1.464.700 | | 2002-12-17 | 00:00:00 | 33,32 | 33,76 | 32,88 | 33,26 | 1.892.100 | | 2002-12-18 | 00:00:00 | 33,30 | 33,31 | 31,83 | 32,17 | 1.672.500 | | 2002-12-19 | 00:00:00 | 31,89 | 33,15 | 31,87 | 32,35 | 1.626.300 | | 2002-12-20 | 00:00:00 | 32,62 | 33,75 | 31,77 | 33,54 | 2.780.500 | | 2002-12-23 | 00:00:00 | 33,35 | 34,03 | 33,05 | 33,88 | 1.127.400 | | 2002-12-24 | 00:00:00 | 33,65 | 34,25 | 33,59 | 34,10 | 377.900 | | 2002-12-26 | 00:00:00 | 34,04 | 34,98 | 33,99 | 34,17 | 958.100 | | 2002-12-27 | 00:00:00 | 34,18 | 34,37 | 33,85 | 34,00 | 936.400 | | 2002-12-30 | 00:00:00 | 33,81 | 34,99 | 33,53 | 34,00 | 953.300 | | 2002-12-31 | 00:00:00 | 33,93 | 34,22 | 33,69 | 33,95 | 1.406.900 | | 2003-01-02 | 00:00:00 | 33,97 | 35,65 | 33,60 | 35,63 | 1.550.000 | | 2003-01-03 | 00:00:00 | 35,45 | 35,50 | 34,60 | 35,09 | 1.638.200 | | 2003-01-06 | 00:00:00 | 35,13 | 36,03 | 35,10 | 35,85 | 1.445.100 | | 2003-01-07 | 00:00:00 | 35,88 | 35,88 | 34,65 | 35,18 | 1.841.500 | | 2003-01-08 | 00:00:00 | 35,14 | 35,19 | 33,83 | 34,17 | 1.585.200 | | 2003-01-09 | 00:00:00 | 34,58 | 35,49 | 34,32 | 34,64 | 1.553.700 | | 2003-01-10 | 00:00:00 | 34,29 | 36,10 | 34,00 | 35,60 | 1.602.300 | | 2003-01-13 | 00:00:00 | 35,80 | 36,21 | 35,10 | 35,51 | 953.200 | | 2003-01-14 | 00:00:00 | 35,31 | 36,25 | 35,00 | 35,36 | 1.713.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
