(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 36,62 | 38,73 | 35,75 | 36,81 | 10.079.700 | | 2000-10-18 | 00:00:00 | 34,62 | 40,00 | 34,25 | 37,81 | 9.833.300 | | 2000-10-19 | 00:00:00 | 40,19 | 43,00 | 39,38 | 42,94 | 10.038.600 | | 2000-10-20 | 00:00:00 | 40,00 | 42,25 | 39,50 | 41,50 | 11.151.400 | | 2000-10-23 | 00:00:00 | 41,62 | 41,88 | 38,81 | 40,00 | 6.630.300 | | 2000-10-24 | 00:00:00 | 40,12 | 41,62 | 39,00 | 39,31 | 9.672.300 | | 2000-10-25 | 00:00:00 | 37,00 | 38,25 | 33,94 | 34,06 | 6.812.700 | | 2000-10-26 | 00:00:00 | 35,31 | 36,62 | 31,94 | 35,62 | 12.568.200 | | 2000-10-27 | 00:00:00 | 36,75 | 37,50 | 35,62 | 35,81 | 5.179.300 | | 2000-10-30 | 00:00:00 | 35,25 | 35,62 | 33,75 | 34,12 | 5.168.100 | | 2000-10-31 | 00:00:00 | 34,75 | 39,12 | 34,62 | 38,00 | 6.195.400 | | 2000-11-01 | 00:00:00 | 36,75 | 39,81 | 36,44 | 37,25 | 3.576.200 | | 2000-11-02 | 00:00:00 | 38,56 | 38,88 | 36,25 | 37,38 | 3.902.600 | | 2000-11-03 | 00:00:00 | 38,06 | 38,12 | 36,25 | 37,25 | 5.418.000 | | 2000-11-06 | 00:00:00 | 37,25 | 38,69 | 35,56 | 37,56 | 5.263.700 | | 2000-11-07 | 00:00:00 | 37,25 | 37,25 | 33,12 | 33,75 | 6.548.900 | | 2000-11-08 | 00:00:00 | 33,94 | 34,38 | 29,81 | 30,75 | 13.322.800 | | 2000-11-09 | 00:00:00 | 29,19 | 30,88 | 28,50 | 28,88 | 11.266.000 | | 2000-11-10 | 00:00:00 | 28,00 | 29,38 | 27,12 | 29,00 | 12.338.900 | | 2000-11-13 | 00:00:00 | 27,38 | 31,00 | 27,25 | 28,81 | 10.567.000 | | 2000-11-14 | 00:00:00 | 31,75 | 32,06 | 30,00 | 30,75 | 8.642.900 | | 2000-11-15 | 00:00:00 | 31,38 | 33,31 | 30,12 | 32,44 | 12.968.000 | | 2000-11-16 | 00:00:00 | 31,19 | 32,25 | 30,75 | 31,44 | 5.776.900 | | 2000-11-17 | 00:00:00 | 32,06 | 33,00 | 30,94 | 32,62 | 6.779.800 | | 2000-11-20 | 00:00:00 | 31,25 | 32,00 | 28,50 | 28,59 | 4.950.600 | | 2000-11-21 | 00:00:00 | 29,12 | 29,19 | 27,00 | 27,06 | 11.088.900 | | 2000-11-22 | 00:00:00 | 27,06 | 27,12 | 25,25 | 26,62 | 10.352.800 | | 2000-11-24 | 00:00:00 | 27,31 | 28,88 | 27,06 | 28,69 | 3.350.700 | | 2000-11-27 | 00:00:00 | 30,00 | 31,12 | 29,48 | 30,69 | 7.451.200 | | 2000-11-28 | 00:00:00 | 30,25 | 30,50 | 27,38 | 27,62 | 5.467.300 | | 2000-11-29 | 00:00:00 | 27,94 | 28,38 | 26,06 | 27,31 | 3.453.300 | | 2000-11-30 | 00:00:00 | 25,00 | 28,00 | 21,38 | 25,06 | 19.798.500 | | 2000-12-01 | 00:00:00 | 27,12 | 30,19 | 26,75 | 29,81 | 11.090.600 | | 2000-12-04 | 00:00:00 | 29,94 | 30,50 | 27,12 | 28,00 | 8.796.500 | | 2000-12-05 | 00:00:00 | 30,00 | 32,44 | 28,62 | 32,31 | 11.140.900 | | 2000-12-06 | 00:00:00 | 31,69 | 32,56 | 29,25 | 29,88 | 8.092.600 | | 2000-12-07 | 00:00:00 | 27,25 | 27,50 | 26,12 | 27,25 | 11.221.500 | | 2000-12-08 | 00:00:00 | 29,75 | 29,94 | 28,25 | 29,06 | 8.624.500 | | 2000-12-11 | 00:00:00 | 30,56 | 33,42 | 29,75 | 32,12 | 12.604.100 | | 2000-12-12 | 00:00:00 | 31,56 | 32,56 | 29,25 | 30,50 | 4.569.300 | | 2000-12-13 | 00:00:00 | 30,97 | 31,12 | 27,23 | 27,75 | 9.701.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
