(Login BolsaPT & Canal Forex) |
|
 PetSmart - [Ticker: PETM] |     | | Última Trade | 83,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2015-03-11 - 20:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 83,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 PETM de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 16,10 | 16,10 | 15,66 | 16,04 | 1.377.600 | | 2002-05-29 | 00:00:00 | 15,82 | 15,97 | 15,44 | 15,77 | 843.500 | | 2002-05-30 | 00:00:00 | 15,61 | 16,09 | 15,49 | 15,87 | 931.100 | | 2002-05-31 | 00:00:00 | 15,83 | 16,44 | 15,78 | 16,44 | 1.858.400 | | 2002-06-03 | 00:00:00 | 16,32 | 16,77 | 16,28 | 16,47 | 2.171.500 | | 2002-06-04 | 00:00:00 | 17,04 | 17,45 | 16,41 | 17,15 | 4.367.100 | | 2002-06-05 | 00:00:00 | 17,25 | 17,95 | 17,18 | 17,92 | 3.579.100 | | 2002-06-06 | 00:00:00 | 17,94 | 18,18 | 17,50 | 17,60 | 2.101.200 | | 2002-06-07 | 00:00:00 | 17,48 | 18,07 | 17,45 | 17,92 | 1.295.300 | | 2002-06-10 | 00:00:00 | 17,89 | 18,29 | 17,82 | 18,09 | 1.399.000 | | 2002-06-11 | 00:00:00 | 18,10 | 18,18 | 17,63 | 17,87 | 1.598.900 | | 2002-06-12 | 00:00:00 | 17,90 | 18,00 | 17,57 | 17,74 | 970.500 | | 2002-06-13 | 00:00:00 | 17,74 | 17,91 | 17,10 | 17,21 | 1.002.900 | | 2002-06-14 | 00:00:00 | 16,81 | 17,50 | 16,10 | 17,44 | 1.618.200 | | 2002-06-17 | 00:00:00 | 17,52 | 17,99 | 17,50 | 17,98 | 854.200 | | 2002-06-18 | 00:00:00 | 17,86 | 18,00 | 17,50 | 17,55 | 853.300 | | 2002-06-19 | 00:00:00 | 17,34 | 18,00 | 17,25 | 17,86 | 817.500 | | 2002-06-20 | 00:00:00 | 17,80 | 17,98 | 17,40 | 17,50 | 957.100 | | 2002-06-21 | 00:00:00 | 17,61 | 17,87 | 17,30 | 17,50 | 788.400 | | 2002-06-24 | 00:00:00 | 17,26 | 17,48 | 16,53 | 16,80 | 1.438.200 | | 2002-06-25 | 00:00:00 | 16,85 | 17,10 | 16,22 | 16,70 | 1.788.400 | | 2002-06-26 | 00:00:00 | 14,65 | 16,00 | 13,00 | 15,87 | 5.450.400 | | 2002-06-27 | 00:00:00 | 15,65 | 15,98 | 15,10 | 15,96 | 2.053.000 | | 2002-06-28 | 00:00:00 | 15,50 | 16,10 | 15,25 | 15,95 | 5.121.700 | | 2002-07-01 | 00:00:00 | 15,83 | 15,95 | 14,60 | 14,77 | 1.721.100 | | 2002-07-02 | 00:00:00 | 14,50 | 14,90 | 13,25 | 14,33 | 2.957.300 | | 2002-07-03 | 00:00:00 | 14,09 | 14,75 | 13,40 | 14,72 | 1.299.000 | | 2002-07-05 | 00:00:00 | 14,95 | 15,00 | 14,21 | 14,74 | 438.400 | | 2002-07-08 | 00:00:00 | 14,45 | 14,90 | 14,43 | 14,56 | 838.100 | | 2002-07-09 | 00:00:00 | 14,53 | 15,23 | 14,51 | 14,97 | 1.346.400 | | 2002-07-10 | 00:00:00 | 15,85 | 16,00 | 14,87 | 15,17 | 3.596.100 | | 2002-07-11 | 00:00:00 | 15,01 | 15,31 | 14,69 | 14,77 | 1.411.200 | | 2002-07-12 | 00:00:00 | 14,99 | 15,10 | 14,61 | 14,84 | 965.900 | | 2002-07-15 | 00:00:00 | 14,78 | 14,78 | 13,24 | 13,92 | 1.519.900 | | 2002-07-16 | 00:00:00 | 13,80 | 14,13 | 13,46 | 13,68 | 1.314.900 | | 2002-07-17 | 00:00:00 | 14,11 | 14,17 | 13,05 | 13,49 | 3.373.400 | | 2002-07-18 | 00:00:00 | 13,44 | 13,50 | 13,03 | 13,09 | 2.193.800 | | 2002-07-19 | 00:00:00 | 12,75 | 14,75 | 12,40 | 14,75 | 13.833.700 | | 2002-07-22 | 00:00:00 | 14,10 | 14,70 | 13,10 | 13,17 | 3.314.900 | | 2002-07-23 | 00:00:00 | 13,10 | 13,46 | 12,74 | 12,86 | 1.603.100 | | 2002-07-24 | 00:00:00 | 12,65 | 15,02 | 12,15 | 14,96 | 2.529.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
