(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 24,56 | 26,10 | 24,50 | 25,81 | 10.872.800 | | 2001-12-04 | 00:00:00 | 26,01 | 28,00 | 25,95 | 27,98 | 11.744.900 | | 2001-12-05 | 00:00:00 | 28,20 | 29,99 | 28,02 | 29,95 | 20.840.600 | | 2001-12-06 | 00:00:00 | 29,71 | 29,84 | 28,21 | 29,00 | 11.600.900 | | 2001-12-07 | 00:00:00 | 28,65 | 28,87 | 27,27 | 27,56 | 9.331.000 | | 2001-12-10 | 00:00:00 | 27,38 | 28,32 | 26,52 | 26,71 | 11.227.400 | | 2001-12-11 | 00:00:00 | 27,18 | 28,01 | 26,85 | 27,62 | 8.487.100 | | 2001-12-12 | 00:00:00 | 27,31 | 27,75 | 26,26 | 27,35 | 10.420.900 | | 2001-12-13 | 00:00:00 | 26,68 | 26,70 | 25,67 | 25,77 | 8.710.300 | | 2001-12-14 | 00:00:00 | 25,85 | 26,59 | 25,54 | 25,80 | 10.482.100 | | 2001-12-17 | 00:00:00 | 25,80 | 27,05 | 25,61 | 26,47 | 8.301.300 | | 2001-12-18 | 00:00:00 | 26,03 | 26,18 | 25,26 | 25,72 | 13.444.600 | | 2001-12-19 | 00:00:00 | 25,14 | 25,26 | 23,90 | 24,17 | 17.065.600 | | 2001-12-20 | 00:00:00 | 23,04 | 24,05 | 22,15 | 22,99 | 31.314.800 | | 2001-12-21 | 00:00:00 | 23,61 | 24,30 | 22,88 | 23,76 | 15.307.000 | | 2001-12-24 | 00:00:00 | 23,72 | 24,00 | 23,60 | 23,76 | 2.196.900 | | 2001-12-26 | 00:00:00 | 23,79 | 24,74 | 23,70 | 23,95 | 6.418.200 | | 2001-12-27 | 00:00:00 | 24,17 | 24,23 | 23,77 | 23,99 | 4.018.500 | | 2001-12-28 | 00:00:00 | 24,25 | 25,14 | 24,22 | 24,92 | 6.140.000 | | 2001-12-31 | 00:00:00 | 24,97 | 25,29 | 23,95 | 23,99 | 6.319.800 | | 2002-01-02 | 00:00:00 | 24,42 | 25,04 | 24,08 | 24,99 | 7.185.100 | | 2002-01-03 | 00:00:00 | 25,30 | 27,23 | 25,21 | 27,21 | 13.987.200 | | 2002-01-04 | 00:00:00 | 27,46 | 27,65 | 26,12 | 27,03 | 8.392.300 | | 2002-01-07 | 00:00:00 | 27,19 | 27,44 | 26,73 | 27,00 | 11.655.800 | | 2002-01-08 | 00:00:00 | 25,50 | 25,98 | 25,25 | 25,75 | 19.283.700 | | 2002-01-09 | 00:00:00 | 25,98 | 27,20 | 25,85 | 25,96 | 11.817.800 | | 2002-01-10 | 00:00:00 | 25,79 | 26,57 | 25,55 | 26,14 | 8.470.500 | | 2002-01-11 | 00:00:00 | 26,02 | 26,14 | 24,25 | 24,30 | 11.128.300 | | 2002-01-14 | 00:00:00 | 24,49 | 24,50 | 23,25 | 23,37 | 12.820.400 | | 2002-01-15 | 00:00:00 | 23,65 | 24,70 | 23,34 | 24,57 | 10.678.800 | | 2002-01-16 | 00:00:00 | 23,79 | 24,29 | 23,00 | 23,05 | 11.513.800 | | 2002-01-17 | 00:00:00 | 23,78 | 24,22 | 22,92 | 23,95 | 7.939.600 | | 2002-01-18 | 00:00:00 | 22,87 | 23,80 | 22,83 | 23,08 | 6.135.400 | | 2002-01-22 | 00:00:00 | 23,60 | 23,69 | 21,50 | 21,79 | 8.831.900 | | 2002-01-23 | 00:00:00 | 22,09 | 23,82 | 21,56 | 23,72 | 14.892.200 | | 2002-01-24 | 00:00:00 | 24,11 | 24,59 | 23,07 | 23,42 | 12.932.400 | | 2002-01-25 | 00:00:00 | 22,45 | 22,93 | 22,00 | 22,62 | 14.544.500 | | 2002-01-28 | 00:00:00 | 22,90 | 23,49 | 22,47 | 23,31 | 7.502.200 | | 2002-01-29 | 00:00:00 | 23,50 | 23,76 | 22,06 | 22,46 | 9.806.300 | | 2002-01-30 | 00:00:00 | 22,59 | 22,82 | 21,07 | 21,99 | 11.915.600 | | 2002-01-31 | 00:00:00 | 22,40 | 22,85 | 21,95 | 22,20 | 8.631.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
