(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 7,42 | 7,63 | 7,00 | 7,03 | 10.020.100 | | 2002-09-20 | 00:00:00 | 7,34 | 7,38 | 6,95 | 7,12 | 10.089.800 | | 2002-09-23 | 00:00:00 | 6,91 | 7,15 | 6,67 | 6,71 | 8.437.200 | | 2002-09-24 | 00:00:00 | 6,58 | 7,18 | 6,43 | 6,96 | 8.881.200 | | 2002-09-25 | 00:00:00 | 7,48 | 7,85 | 7,25 | 7,80 | 12.961.500 | | 2002-09-26 | 00:00:00 | 7,87 | 8,21 | 7,15 | 7,43 | 11.027.500 | | 2002-09-27 | 00:00:00 | 7,36 | 7,69 | 7,19 | 7,20 | 7.394.800 | | 2002-09-30 | 00:00:00 | 7,05 | 7,35 | 6,80 | 6,97 | 10.192.700 | | 2002-10-01 | 00:00:00 | 7,13 | 7,79 | 6,90 | 7,76 | 10.169.400 | | 2002-10-02 | 00:00:00 | 7,71 | 7,71 | 6,92 | 7,00 | 15.037.800 | | 2002-10-03 | 00:00:00 | 7,05 | 7,47 | 6,97 | 7,18 | 10.176.200 | | 2002-10-04 | 00:00:00 | 7,38 | 7,40 | 6,39 | 6,45 | 12.150.900 | | 2002-10-07 | 00:00:00 | 6,35 | 6,58 | 5,84 | 5,90 | 9.197.400 | | 2002-10-08 | 00:00:00 | 6,10 | 6,27 | 5,70 | 5,87 | 11.936.600 | | 2002-10-09 | 00:00:00 | 5,67 | 6,45 | 5,47 | 6,05 | 11.421.600 | | 2002-10-10 | 00:00:00 | 6,13 | 6,78 | 5,95 | 6,64 | 15.874.200 | | 2002-10-11 | 00:00:00 | 6,98 | 7,28 | 6,85 | 7,06 | 11.233.000 | | 2002-10-14 | 00:00:00 | 6,81 | 7,37 | 6,74 | 7,14 | 5.211.300 | | 2002-10-15 | 00:00:00 | 7,75 | 8,00 | 7,53 | 7,94 | 16.980.800 | | 2002-10-16 | 00:00:00 | 7,18 | 7,67 | 7,09 | 7,13 | 7.480.500 | | 2002-10-17 | 00:00:00 | 7,82 | 7,95 | 7,69 | 7,80 | 12.776.700 | | 2002-10-18 | 00:00:00 | 7,45 | 7,92 | 7,40 | 7,80 | 8.607.200 | | 2002-10-21 | 00:00:00 | 7,60 | 8,77 | 7,55 | 8,49 | 9.004.200 | | 2002-10-22 | 00:00:00 | 8,22 | 8,67 | 8,04 | 8,23 | 9.837.200 | | 2002-10-23 | 00:00:00 | 8,19 | 9,00 | 8,06 | 8,99 | 9.331.000 | | 2002-10-24 | 00:00:00 | 9,14 | 9,27 | 8,33 | 8,52 | 14.575.200 | | 2002-10-25 | 00:00:00 | 7,99 | 8,53 | 7,69 | 8,44 | 14.912.000 | | 2002-10-28 | 00:00:00 | 8,50 | 8,66 | 8,00 | 8,26 | 9.068.400 | | 2002-10-29 | 00:00:00 | 8,25 | 8,61 | 7,51 | 7,90 | 8.961.500 | | 2002-10-30 | 00:00:00 | 7,92 | 8,66 | 7,91 | 8,47 | 13.238.300 | | 2002-10-31 | 00:00:00 | 8,54 | 8,70 | 8,16 | 8,36 | 9.318.900 | | 2002-11-01 | 00:00:00 | 8,44 | 8,93 | 8,20 | 8,93 | 9.367.000 | | 2002-11-04 | 00:00:00 | 9,41 | 10,20 | 9,40 | 9,76 | 18.086.700 | | 2002-11-05 | 00:00:00 | 9,49 | 9,80 | 9,34 | 9,66 | 9.118.200 | | 2002-11-06 | 00:00:00 | 9,89 | 10,01 | 9,50 | 9,99 | 9.941.800 | | 2002-11-07 | 00:00:00 | 9,60 | 9,75 | 8,93 | 9,08 | 9.385.500 | | 2002-11-08 | 00:00:00 | 8,90 | 9,33 | 8,31 | 8,34 | 10.497.100 | | 2002-11-11 | 00:00:00 | 8,31 | 8,62 | 7,99 | 8,00 | 6.904.600 | | 2002-11-12 | 00:00:00 | 8,00 | 8,72 | 7,88 | 8,33 | 9.896.300 | | 2002-11-13 | 00:00:00 | 8,28 | 8,63 | 8,05 | 8,47 | 6.493.600 | | 2002-11-14 | 00:00:00 | 8,90 | 9,57 | 8,89 | 9,55 | 9.037.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
