(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-08-03 | 00:00:00 | 28,87 | 28,87 | 27,25 | 27,91 | 5.915.600 | 2001-08-06 | 00:00:00 | 27,63 | 27,67 | 26,50 | 26,56 | 5.419.800 | 2001-08-07 | 00:00:00 | 26,44 | 27,00 | 26,15 | 26,90 | 4.135.200 | 2001-08-08 | 00:00:00 | 26,60 | 27,15 | 25,32 | 25,50 | 4.391.500 | 2001-08-09 | 00:00:00 | 25,20 | 25,82 | 24,55 | 25,43 | 6.118.000 | 2001-08-10 | 00:00:00 | 25,36 | 25,68 | 23,77 | 24,59 | 5.956.300 | 2001-08-13 | 00:00:00 | 24,78 | 25,62 | 24,30 | 25,34 | 3.588.300 | 2001-08-14 | 00:00:00 | 25,83 | 26,30 | 24,65 | 24,65 | 5.294.900 | 2001-08-15 | 00:00:00 | 24,84 | 25,15 | 23,34 | 23,42 | 4.225.200 | 2001-08-16 | 00:00:00 | 23,24 | 23,52 | 22,09 | 23,42 | 6.755.700 | 2001-08-17 | 00:00:00 | 22,45 | 23,04 | 21,68 | 21,78 | 6.367.600 | 2001-08-20 | 00:00:00 | 21,89 | 22,73 | 21,74 | 22,20 | 5.029.600 | 2001-08-21 | 00:00:00 | 22,35 | 22,92 | 21,51 | 21,53 | 6.366.200 | 2001-08-22 | 00:00:00 | 22,15 | 22,74 | 21,55 | 22,65 | 5.664.800 | 2001-08-23 | 00:00:00 | 22,50 | 23,30 | 22,10 | 22,11 | 5.145.400 | 2001-08-24 | 00:00:00 | 23,25 | 24,20 | 22,87 | 24,20 | 4.725.500 | 2001-08-27 | 00:00:00 | 25,04 | 25,15 | 23,93 | 24,16 | 5.326.100 | 2001-08-28 | 00:00:00 | 24,21 | 24,31 | 23,19 | 23,23 | 6.438.100 | 2001-08-29 | 00:00:00 | 23,57 | 23,88 | 22,55 | 23,75 | 5.810.500 | 2001-08-30 | 00:00:00 | 23,17 | 23,40 | 21,96 | 22,27 | 8.319.900 | 2001-08-31 | 00:00:00 | 22,36 | 23,09 | 21,80 | 21,94 | 5.851.300 | 2001-09-04 | 00:00:00 | 21,06 | 21,95 | 20,10 | 20,17 | 9.525.900 | 2001-09-05 | 00:00:00 | 20,12 | 20,42 | 17,00 | 18,38 | 18.449.600 | 2001-09-06 | 00:00:00 | 18,05 | 18,75 | 17,50 | 18,11 | 13.078.500 | 2001-09-07 | 00:00:00 | 18,01 | 19,65 | 17,67 | 18,43 | 15.427.700 | 2001-09-10 | 00:00:00 | 18,14 | 18,41 | 17,01 | 17,96 | 14.643.300 | 2001-09-17 | 00:00:00 | 16,57 | 17,78 | 16,07 | 16,22 | 9.513.300 | 2001-09-18 | 00:00:00 | 16,35 | 16,70 | 15,17 | 15,28 | 7.397.700 | 2001-09-19 | 00:00:00 | 15,54 | 16,40 | 14,35 | 15,19 | 8.496.900 | 2001-09-20 | 00:00:00 | 14,50 | 15,19 | 13,99 | 14,10 | 11.749.500 | 2001-09-21 | 00:00:00 | 12,84 | 14,54 | 12,53 | 13,98 | 13.360.700 | 2001-09-24 | 00:00:00 | 15,05 | 15,90 | 15,05 | 15,67 | 10.209.200 | 2001-09-25 | 00:00:00 | 15,79 | 16,78 | 15,60 | 16,51 | 12.381.300 | 2001-09-26 | 00:00:00 | 16,80 | 17,24 | 15,50 | 15,60 | 9.814.800 | 2001-09-27 | 00:00:00 | 15,46 | 15,62 | 14,49 | 15,49 | 10.484.100 | 2001-09-28 | 00:00:00 | 15,89 | 17,18 | 15,57 | 16,54 | 10.960.000 | 2001-10-01 | 00:00:00 | 16,47 | 16,49 | 15,75 | 15,90 | 5.666.600 | 2001-10-02 | 00:00:00 | 16,28 | 16,67 | 15,27 | 15,95 | 8.152.500 | 2001-10-03 | 00:00:00 | 16,14 | 19,15 | 15,82 | 18,28 | 17.364.700 | 2001-10-04 | 00:00:00 | 19,04 | 21,55 | 18,74 | 20,04 | 21.246.000 | 2001-10-05 | 00:00:00 | 19,60 | 20,44 | 18,95 | 19,69 | 9.705.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|