(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 6,95 | 7,97 | 6,57 | 7,80 | 20.400.400 | | 2002-07-25 | 00:00:00 | 7,60 | 7,60 | 6,62 | 6,90 | 17.731.700 | | 2002-07-26 | 00:00:00 | 7,07 | 7,18 | 6,78 | 7,03 | 8.452.100 | | 2002-07-29 | 00:00:00 | 7,43 | 7,69 | 7,17 | 7,56 | 8.631.800 | | 2002-07-30 | 00:00:00 | 7,47 | 8,35 | 7,36 | 7,91 | 10.704.700 | | 2002-07-31 | 00:00:00 | 7,85 | 8,00 | 7,50 | 7,92 | 7.565.600 | | 2002-08-01 | 00:00:00 | 8,60 | 8,60 | 7,98 | 7,99 | 13.042.800 | | 2002-08-02 | 00:00:00 | 8,04 | 8,22 | 7,61 | 7,66 | 6.944.900 | | 2002-08-05 | 00:00:00 | 7,62 | 7,81 | 7,24 | 7,32 | 6.501.600 | | 2002-08-06 | 00:00:00 | 7,60 | 8,09 | 7,48 | 7,68 | 12.946.600 | | 2002-08-07 | 00:00:00 | 8,00 | 8,06 | 7,37 | 7,96 | 10.236.900 | | 2002-08-08 | 00:00:00 | 7,91 | 8,32 | 7,61 | 8,19 | 15.099.800 | | 2002-08-09 | 00:00:00 | 7,94 | 8,06 | 7,75 | 7,79 | 11.098.500 | | 2002-08-12 | 00:00:00 | 7,73 | 7,86 | 7,51 | 7,85 | 4.615.000 | | 2002-08-13 | 00:00:00 | 7,79 | 8,20 | 7,59 | 7,61 | 9.370.400 | | 2002-08-14 | 00:00:00 | 7,65 | 8,55 | 7,62 | 8,49 | 8.543.200 | | 2002-08-15 | 00:00:00 | 8,61 | 9,08 | 8,22 | 8,90 | 13.448.000 | | 2002-08-16 | 00:00:00 | 8,60 | 9,36 | 8,56 | 9,11 | 7.724.400 | | 2002-08-19 | 00:00:00 | 9,06 | 9,58 | 8,90 | 9,53 | 7.598.500 | | 2002-08-20 | 00:00:00 | 9,27 | 9,45 | 8,90 | 9,36 | 7.609.400 | | 2002-08-21 | 00:00:00 | 9,67 | 9,79 | 9,34 | 9,54 | 7.869.900 | | 2002-08-22 | 00:00:00 | 9,53 | 10,40 | 9,18 | 10,26 | 13.052.700 | | 2002-08-23 | 00:00:00 | 10,05 | 10,10 | 9,46 | 9,55 | 9.544.700 | | 2002-08-26 | 00:00:00 | 9,71 | 9,97 | 9,35 | 9,70 | 8.798.700 | | 2002-08-27 | 00:00:00 | 9,85 | 9,89 | 9,09 | 9,11 | 7.159.800 | | 2002-08-28 | 00:00:00 | 9,00 | 9,44 | 8,96 | 9,34 | 8.703.700 | | 2002-08-29 | 00:00:00 | 9,26 | 9,87 | 8,90 | 9,51 | 9.610.100 | | 2002-08-30 | 00:00:00 | 9,54 | 9,94 | 9,40 | 9,47 | 9.007.700 | | 2002-09-03 | 00:00:00 | 9,19 | 9,50 | 8,70 | 8,84 | 9.940.500 | | 2002-09-04 | 00:00:00 | 8,96 | 9,28 | 8,77 | 9,01 | 7.356.900 | | 2002-09-05 | 00:00:00 | 8,75 | 8,88 | 8,51 | 8,57 | 6.597.000 | | 2002-09-06 | 00:00:00 | 9,11 | 9,47 | 9,10 | 9,34 | 6.943.800 | | 2002-09-09 | 00:00:00 | 9,11 | 9,50 | 9,00 | 9,35 | 6.159.800 | | 2002-09-10 | 00:00:00 | 9,39 | 9,62 | 9,20 | 9,56 | 7.210.500 | | 2002-09-11 | 00:00:00 | 9,64 | 10,08 | 9,60 | 9,68 | 6.480.800 | | 2002-09-12 | 00:00:00 | 9,50 | 9,55 | 9,05 | 9,06 | 5.103.500 | | 2002-09-13 | 00:00:00 | 9,03 | 9,20 | 8,68 | 8,83 | 5.993.900 | | 2002-09-16 | 00:00:00 | 8,79 | 8,90 | 8,50 | 8,53 | 4.679.200 | | 2002-09-17 | 00:00:00 | 8,86 | 8,96 | 8,27 | 8,38 | 6.282.300 | | 2002-09-18 | 00:00:00 | 7,99 | 8,06 | 7,52 | 7,65 | 13.967.400 | | 2002-09-19 | 00:00:00 | 7,42 | 7,63 | 7,00 | 7,03 | 10.020.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
