(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 18,94 | 19,35 | 18,72 | 18,89 | 903.900 | | 2002-11-15 | 00:00:00 | 18,89 | 19,30 | 18,75 | 19,00 | 1.198.000 | | 2002-11-18 | 00:00:00 | 19,04 | 19,11 | 18,61 | 18,67 | 856.100 | | 2002-11-19 | 00:00:00 | 18,66 | 18,66 | 18,10 | 18,30 | 882.500 | | 2002-11-20 | 00:00:00 | 18,21 | 18,42 | 18,15 | 18,39 | 1.075.500 | | 2002-11-21 | 00:00:00 | 18,41 | 18,85 | 18,08 | 18,44 | 1.606.700 | | 2002-11-22 | 00:00:00 | 18,44 | 19,29 | 18,14 | 18,88 | 1.009.400 | | 2002-11-25 | 00:00:00 | 18,68 | 18,73 | 17,94 | 18,39 | 1.366.700 | | 2002-11-26 | 00:00:00 | 18,15 | 18,55 | 17,75 | 17,78 | 1.233.600 | | 2002-11-27 | 00:00:00 | 17,98 | 18,38 | 17,95 | 18,25 | 1.130.800 | | 2002-11-29 | 00:00:00 | 18,35 | 18,75 | 18,28 | 18,45 | 728.000 | | 2002-12-02 | 00:00:00 | 18,88 | 19,42 | 18,70 | 19,05 | 1.837.200 | | 2002-12-03 | 00:00:00 | 19,45 | 19,47 | 17,51 | 18,31 | 4.792.600 | | 2002-12-04 | 00:00:00 | 17,84 | 18,71 | 17,82 | 18,67 | 1.857.200 | | 2002-12-05 | 00:00:00 | 18,75 | 19,09 | 18,50 | 19,06 | 1.497.600 | | 2002-12-06 | 00:00:00 | 18,79 | 19,30 | 18,51 | 19,17 | 976.300 | | 2002-12-09 | 00:00:00 | 19,00 | 19,05 | 18,61 | 18,66 | 841.300 | | 2002-12-10 | 00:00:00 | 18,83 | 19,34 | 18,76 | 19,30 | 789.700 | | 2002-12-11 | 00:00:00 | 19,29 | 19,65 | 19,21 | 19,58 | 2.034.600 | | 2002-12-12 | 00:00:00 | 19,65 | 19,85 | 19,34 | 19,73 | 874.100 | | 2002-12-13 | 00:00:00 | 19,80 | 19,98 | 19,43 | 19,74 | 1.467.600 | | 2002-12-16 | 00:00:00 | 19,72 | 19,94 | 19,38 | 19,70 | 1.726.900 | | 2002-12-17 | 00:00:00 | 19,62 | 19,66 | 18,29 | 18,40 | 2.417.000 | | 2002-12-18 | 00:00:00 | 18,51 | 18,51 | 17,58 | 18,29 | 1.840.900 | | 2002-12-19 | 00:00:00 | 18,29 | 18,50 | 17,61 | 17,89 | 1.717.800 | | 2002-12-20 | 00:00:00 | 18,11 | 18,64 | 17,05 | 17,34 | 9.451.500 | | 2002-12-23 | 00:00:00 | 17,52 | 17,80 | 17,20 | 17,30 | 2.805.900 | | 2002-12-24 | 00:00:00 | 17,31 | 17,45 | 16,75 | 17,03 | 1.085.500 | | 2002-12-26 | 00:00:00 | 17,12 | 17,69 | 17,08 | 17,19 | 1.012.600 | | 2002-12-27 | 00:00:00 | 17,21 | 17,53 | 16,75 | 16,85 | 1.232.900 | | 2002-12-30 | 00:00:00 | 17,03 | 17,26 | 16,56 | 17,25 | 1.007.000 | | 2002-12-31 | 00:00:00 | 17,34 | 17,38 | 16,93 | 17,13 | 1.296.000 | | 2003-01-02 | 00:00:00 | 17,05 | 18,04 | 16,90 | 17,98 | 2.071.700 | | 2003-01-03 | 00:00:00 | 17,85 | 18,05 | 17,75 | 18,01 | 1.304.600 | | 2003-01-06 | 00:00:00 | 17,90 | 18,48 | 17,85 | 18,24 | 1.300.700 | | 2003-01-07 | 00:00:00 | 18,10 | 18,50 | 17,76 | 18,36 | 1.056.700 | | 2003-01-08 | 00:00:00 | 18,35 | 18,49 | 18,00 | 18,17 | 818.500 | | 2003-01-09 | 00:00:00 | 18,33 | 18,57 | 18,20 | 18,38 | 1.186.200 | | 2003-01-10 | 00:00:00 | 18,25 | 18,35 | 18,02 | 18,17 | 1.075.600 | | 2003-01-13 | 00:00:00 | 18,19 | 18,28 | 17,45 | 17,68 | 1.631.600 | | 2003-01-14 | 00:00:00 | 17,35 | 17,57 | 16,92 | 17,05 | 1.685.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
