(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 17,35 | 17,57 | 16,92 | 17,05 | 1.685.000 | | 2003-01-15 | 00:00:00 | 17,10 | 17,10 | 15,90 | 16,00 | 4.104.900 | | 2003-01-16 | 00:00:00 | 16,20 | 16,33 | 15,95 | 16,27 | 2.555.500 | | 2003-01-17 | 00:00:00 | 16,16 | 16,45 | 15,97 | 16,16 | 1.229.100 | | 2003-01-21 | 00:00:00 | 15,75 | 16,15 | 15,74 | 15,99 | 1.617.300 | | 2003-01-22 | 00:00:00 | 15,75 | 15,98 | 15,27 | 15,64 | 2.568.400 | | 2003-01-23 | 00:00:00 | 15,60 | 15,87 | 15,10 | 15,15 | 2.908.200 | | 2003-01-24 | 00:00:00 | 15,00 | 15,01 | 14,48 | 14,85 | 5.077.100 | | 2003-01-27 | 00:00:00 | 14,51 | 15,45 | 14,50 | 15,28 | 2.623.100 | | 2003-01-28 | 00:00:00 | 15,40 | 15,85 | 15,31 | 15,42 | 1.406.400 | | 2003-01-29 | 00:00:00 | 15,35 | 15,75 | 15,00 | 15,54 | 1.079.400 | | 2003-01-30 | 00:00:00 | 14,98 | 15,69 | 14,98 | 15,11 | 1.290.000 | | 2003-01-31 | 00:00:00 | 14,98 | 15,39 | 14,69 | 15,00 | 2.030.600 | | 2003-02-03 | 00:00:00 | 15,16 | 15,28 | 14,98 | 15,22 | 1.357.800 | | 2003-02-04 | 00:00:00 | 15,01 | 15,14 | 14,74 | 14,88 | 2.199.200 | | 2003-02-05 | 00:00:00 | 15,04 | 15,13 | 14,65 | 14,80 | 1.279.300 | | 2003-02-06 | 00:00:00 | 14,78 | 14,91 | 14,59 | 14,70 | 1.097.800 | | 2003-02-07 | 00:00:00 | 14,74 | 15,10 | 14,69 | 14,70 | 1.765.700 | | 2003-02-10 | 00:00:00 | 14,72 | 15,11 | 14,71 | 15,01 | 888.900 | | 2003-02-11 | 00:00:00 | 15,05 | 15,15 | 14,86 | 15,02 | 1.327.600 | | 2003-02-12 | 00:00:00 | 15,02 | 15,14 | 14,77 | 14,89 | 870.100 | | 2003-02-13 | 00:00:00 | 14,99 | 15,02 | 14,33 | 14,58 | 1.119.800 | | 2003-02-14 | 00:00:00 | 14,66 | 14,97 | 14,35 | 14,91 | 1.174.300 | | 2003-02-18 | 00:00:00 | 14,97 | 15,63 | 14,97 | 15,19 | 1.375.300 | | 2003-02-19 | 00:00:00 | 15,14 | 15,40 | 14,79 | 15,07 | 985.500 | | 2003-02-20 | 00:00:00 | 15,17 | 15,40 | 14,98 | 15,16 | 746.500 | | 2003-02-21 | 00:00:00 | 15,18 | 15,44 | 14,98 | 15,13 | 843.000 | | 2003-02-24 | 00:00:00 | 15,24 | 15,28 | 14,81 | 14,84 | 810.200 | | 2003-02-25 | 00:00:00 | 14,83 | 14,96 | 14,25 | 14,83 | 1.394.100 | | 2003-02-26 | 00:00:00 | 14,73 | 14,87 | 14,45 | 14,59 | 884.900 | | 2003-02-27 | 00:00:00 | 14,65 | 14,81 | 14,35 | 14,44 | 1.054.600 | | 2003-02-28 | 00:00:00 | 14,43 | 15,25 | 14,31 | 14,95 | 916.500 | | 2003-03-03 | 00:00:00 | 14,87 | 14,98 | 14,18 | 14,40 | 1.268.100 | | 2003-03-04 | 00:00:00 | 14,34 | 14,52 | 14,14 | 14,25 | 965.600 | | 2003-03-05 | 00:00:00 | 11,85 | 12,25 | 9,90 | 11,05 | 20.129.600 | | 2003-03-06 | 00:00:00 | 11,08 | 11,12 | 10,56 | 11,05 | 6.262.600 | | 2003-03-07 | 00:00:00 | 10,62 | 11,06 | 10,46 | 10,62 | 3.876.300 | | 2003-03-10 | 00:00:00 | 10,45 | 10,67 | 10,42 | 10,53 | 2.554.200 | | 2003-03-11 | 00:00:00 | 10,51 | 10,78 | 10,41 | 10,72 | 2.906.500 | | 2003-03-12 | 00:00:00 | 10,58 | 11,10 | 10,45 | 10,95 | 3.396.900 | | 2003-03-13 | 00:00:00 | 11,32 | 11,83 | 11,25 | 11,77 | 4.884.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
