(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 35,31 | 36,25 | 35,00 | 35,36 | 1.713.800 | | 2003-01-15 | 00:00:00 | 35,14 | 35,22 | 33,69 | 33,91 | 1.888.000 | | 2003-01-16 | 00:00:00 | 34,11 | 34,16 | 33,27 | 33,37 | 1.585.600 | | 2003-01-17 | 00:00:00 | 33,24 | 33,25 | 31,97 | 32,23 | 1.642.500 | | 2003-01-21 | 00:00:00 | 32,95 | 33,84 | 32,41 | 32,76 | 2.012.500 | | 2003-01-22 | 00:00:00 | 32,49 | 32,95 | 31,95 | 32,13 | 1.520.000 | | 2003-01-23 | 00:00:00 | 32,25 | 33,00 | 32,13 | 32,68 | 1.344.700 | | 2003-01-24 | 00:00:00 | 32,55 | 32,65 | 31,55 | 32,24 | 1.705.600 | | 2003-01-27 | 00:00:00 | 32,02 | 32,87 | 31,85 | 31,99 | 1.460.200 | | 2003-01-28 | 00:00:00 | 32,65 | 33,00 | 32,04 | 32,62 | 1.632.500 | | 2003-01-29 | 00:00:00 | 32,52 | 32,87 | 31,75 | 32,87 | 2.070.700 | | 2003-01-30 | 00:00:00 | 32,63 | 32,65 | 30,56 | 30,71 | 2.876.700 | | 2003-01-31 | 00:00:00 | 30,50 | 31,66 | 30,09 | 31,17 | 1.731.000 | | 2003-02-03 | 00:00:00 | 31,39 | 31,89 | 31,13 | 31,38 | 1.253.700 | | 2003-02-04 | 00:00:00 | 31,11 | 31,33 | 30,75 | 31,02 | 1.680.900 | | 2003-02-05 | 00:00:00 | 31,01 | 32,05 | 31,00 | 31,14 | 1.915.100 | | 2003-02-06 | 00:00:00 | 30,82 | 31,80 | 30,80 | 31,34 | 1.349.100 | | 2003-02-07 | 00:00:00 | 31,41 | 31,89 | 30,97 | 31,28 | 1.715.900 | | 2003-02-10 | 00:00:00 | 31,27 | 31,46 | 30,20 | 30,94 | 1.636.500 | | 2003-02-11 | 00:00:00 | 30,94 | 31,35 | 30,67 | 30,99 | 1.418.500 | | 2003-02-12 | 00:00:00 | 31,00 | 31,19 | 30,09 | 30,27 | 1.829.700 | | 2003-02-13 | 00:00:00 | 30,30 | 30,37 | 29,03 | 29,65 | 1.570.600 | | 2003-02-14 | 00:00:00 | 29,90 | 31,01 | 29,68 | 31,00 | 1.766.600 | | 2003-02-18 | 00:00:00 | 31,05 | 32,20 | 31,01 | 32,15 | 1.616.700 | | 2003-02-19 | 00:00:00 | 32,12 | 32,69 | 31,72 | 32,31 | 2.099.700 | | 2003-02-20 | 00:00:00 | 32,55 | 32,81 | 31,34 | 31,41 | 1.653.200 | | 2003-02-21 | 00:00:00 | 31,47 | 32,52 | 30,80 | 32,00 | 1.774.900 | | 2003-02-24 | 00:00:00 | 31,84 | 32,00 | 30,63 | 31,05 | 1.374.800 | | 2003-02-25 | 00:00:00 | 30,70 | 31,57 | 30,10 | 31,33 | 1.318.900 | | 2003-02-26 | 00:00:00 | 31,25 | 31,48 | 30,45 | 30,52 | 1.161.200 | | 2003-02-27 | 00:00:00 | 30,43 | 31,50 | 30,39 | 31,08 | 1.021.000 | | 2003-02-28 | 00:00:00 | 31,09 | 32,27 | 31,07 | 31,90 | 1.403.500 | | 2003-03-03 | 00:00:00 | 32,02 | 32,66 | 31,22 | 31,41 | 1.450.300 | | 2003-03-04 | 00:00:00 | 31,45 | 31,67 | 30,75 | 30,92 | 909.900 | | 2003-03-05 | 00:00:00 | 30,99 | 31,26 | 30,36 | 30,92 | 1.374.900 | | 2003-03-06 | 00:00:00 | 30,58 | 30,65 | 29,72 | 30,50 | 1.228.200 | | 2003-03-07 | 00:00:00 | 30,12 | 30,96 | 29,78 | 30,33 | 1.500.700 | | 2003-03-10 | 00:00:00 | 29,86 | 30,27 | 28,81 | 29,00 | 1.532.000 | | 2003-03-11 | 00:00:00 | 28,05 | 28,69 | 27,49 | 27,57 | 2.857.900 | | 2003-03-12 | 00:00:00 | 27,25 | 28,35 | 27,23 | 28,07 | 2.254.300 | | 2003-03-13 | 00:00:00 | 28,95 | 29,32 | 28,41 | 29,05 | 2.021.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
