(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 27,18 | 29,05 | 27,15 | 28,93 | 6.823.500 | | 2001-06-08 | 00:00:00 | 28,90 | 28,90 | 27,10 | 27,31 | 5.441.700 | | 2001-06-11 | 00:00:00 | 25,67 | 25,79 | 24,53 | 25,41 | 7.402.400 | | 2001-06-12 | 00:00:00 | 23,95 | 24,55 | 23,15 | 24,18 | 13.700.000 | | 2001-06-13 | 00:00:00 | 24,60 | 24,93 | 22,50 | 22,80 | 8.746.100 | | 2001-06-14 | 00:00:00 | 22,21 | 22,69 | 20,68 | 20,70 | 12.663.400 | | 2001-06-15 | 00:00:00 | 20,05 | 22,12 | 19,90 | 21,76 | 15.986.900 | | 2001-06-18 | 00:00:00 | 21,81 | 22,63 | 20,92 | 21,13 | 7.940.700 | | 2001-06-19 | 00:00:00 | 22,57 | 22,80 | 21,03 | 21,21 | 9.112.500 | | 2001-06-20 | 00:00:00 | 20,57 | 21,53 | 20,31 | 21,31 | 8.369.200 | | 2001-06-21 | 00:00:00 | 20,75 | 23,42 | 20,40 | 23,14 | 11.088.200 | | 2001-06-22 | 00:00:00 | 22,98 | 24,09 | 22,80 | 23,56 | 6.860.800 | | 2001-06-25 | 00:00:00 | 23,84 | 24,10 | 23,31 | 23,91 | 5.554.900 | | 2001-06-26 | 00:00:00 | 22,86 | 24,74 | 22,80 | 23,99 | 5.929.600 | | 2001-06-27 | 00:00:00 | 24,20 | 24,75 | 23,71 | 23,98 | 8.750.500 | | 2001-06-28 | 00:00:00 | 24,47 | 26,45 | 24,47 | 24,87 | 8.085.200 | | 2001-06-29 | 00:00:00 | 25,47 | 27,02 | 24,65 | 26,11 | 8.868.400 | | 2001-07-02 | 00:00:00 | 26,69 | 27,81 | 25,55 | 26,07 | 5.638.300 | | 2001-07-03 | 00:00:00 | 25,54 | 26,70 | 25,08 | 25,88 | 4.858.100 | | 2001-07-05 | 00:00:00 | 25,30 | 26,13 | 24,01 | 24,21 | 6.536.500 | | 2001-07-06 | 00:00:00 | 23,95 | 24,20 | 22,98 | 23,02 | 7.365.100 | | 2001-07-09 | 00:00:00 | 23,30 | 24,75 | 23,14 | 24,49 | 7.236.800 | | 2001-07-10 | 00:00:00 | 25,18 | 25,37 | 23,00 | 23,15 | 10.414.200 | | 2001-07-11 | 00:00:00 | 23,15 | 23,35 | 21,57 | 22,04 | 10.042.400 | | 2001-07-12 | 00:00:00 | 23,66 | 24,90 | 23,40 | 24,31 | 10.278.500 | | 2001-07-13 | 00:00:00 | 24,15 | 25,79 | 23,19 | 24,75 | 7.691.600 | | 2001-07-16 | 00:00:00 | 24,73 | 25,20 | 23,10 | 23,36 | 5.498.900 | | 2001-07-17 | 00:00:00 | 23,18 | 24,32 | 22,71 | 24,28 | 5.299.300 | | 2001-07-18 | 00:00:00 | 23,62 | 24,21 | 22,80 | 23,15 | 4.607.900 | | 2001-07-19 | 00:00:00 | 23,68 | 25,60 | 23,45 | 24,91 | 8.737.300 | | 2001-07-20 | 00:00:00 | 24,20 | 25,30 | 23,90 | 24,79 | 8.645.700 | | 2001-07-23 | 00:00:00 | 25,20 | 25,49 | 24,25 | 24,27 | 5.312.800 | | 2001-07-24 | 00:00:00 | 24,15 | 25,60 | 24,00 | 24,86 | 5.947.600 | | 2001-07-25 | 00:00:00 | 24,94 | 26,02 | 24,70 | 25,87 | 5.336.400 | | 2001-07-26 | 00:00:00 | 25,59 | 27,00 | 24,71 | 26,70 | 7.818.500 | | 2001-07-27 | 00:00:00 | 26,41 | 28,05 | 26,25 | 27,50 | 7.405.600 | | 2001-07-30 | 00:00:00 | 28,09 | 28,10 | 26,35 | 26,63 | 5.920.400 | | 2001-07-31 | 00:00:00 | 26,69 | 28,00 | 24,85 | 27,19 | 12.061.000 | | 2001-08-01 | 00:00:00 | 27,90 | 29,03 | 27,75 | 28,66 | 7.104.200 | | 2001-08-02 | 00:00:00 | 29,28 | 29,44 | 28,00 | 29,01 | 6.825.200 | | 2001-08-03 | 00:00:00 | 28,87 | 28,87 | 27,25 | 27,91 | 5.915.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
