(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 | | 2000-10-17 | 00:00:00 | 3,66 | 3,72 | 3,06 | 3,06 | 941.200 | | 2000-10-18 | 00:00:00 | 3,06 | 3,44 | 3,00 | 3,25 | 374.900 | | 2000-10-19 | 00:00:00 | 3,30 | 3,56 | 3,12 | 3,53 | 402.100 | | 2000-10-20 | 00:00:00 | 3,53 | 3,53 | 3,22 | 3,38 | 562.300 | | 2000-10-23 | 00:00:00 | 3,39 | 3,50 | 3,12 | 3,38 | 265.700 | | 2000-10-24 | 00:00:00 | 3,19 | 3,69 | 3,12 | 3,47 | 556.700 | | 2000-10-25 | 00:00:00 | 3,50 | 3,50 | 3,19 | 3,41 | 389.000 | | 2000-10-26 | 00:00:00 | 3,31 | 3,50 | 3,25 | 3,50 | 340.600 | | 2000-10-27 | 00:00:00 | 3,44 | 3,62 | 3,25 | 3,56 | 202.000 | | 2000-10-30 | 00:00:00 | 3,42 | 4,09 | 3,41 | 4,06 | 543.200 | | 2000-10-31 | 00:00:00 | 3,97 | 4,56 | 3,94 | 4,44 | 1.220.400 | | 2000-11-01 | 00:00:00 | 4,44 | 4,50 | 4,34 | 4,34 | 509.300 | | 2000-11-02 | 00:00:00 | 4,34 | 4,52 | 4,25 | 4,47 | 582.300 | | 2000-11-03 | 00:00:00 | 4,50 | 4,50 | 4,25 | 4,25 | 394.500 | | 2000-11-06 | 00:00:00 | 4,25 | 4,31 | 4,06 | 4,12 | 128.600 | | 2000-11-07 | 00:00:00 | 4,16 | 4,47 | 4,06 | 4,31 | 428.800 | | 2000-11-08 | 00:00:00 | 4,31 | 4,50 | 4,25 | 4,41 | 569.700 | | 2000-11-09 | 00:00:00 | 4,31 | 4,44 | 4,00 | 4,12 | 622.200 | | 2000-11-10 | 00:00:00 | 4,12 | 4,19 | 4,00 | 4,00 | 383.500 | | 2000-11-13 | 00:00:00 | 4,00 | 4,19 | 3,94 | 4,19 | 416.800 | | 2000-11-14 | 00:00:00 | 4,16 | 4,19 | 3,88 | 4,00 | 350.600 | | 2000-11-15 | 00:00:00 | 4,02 | 4,03 | 3,22 | 3,25 | 1.320.100 | | 2000-11-16 | 00:00:00 | 3,17 | 3,19 | 2,88 | 2,91 | 1.864.200 | | 2000-11-17 | 00:00:00 | 2,94 | 2,97 | 2,75 | 2,94 | 763.200 | | 2000-11-20 | 00:00:00 | 2,91 | 2,94 | 2,75 | 2,75 | 490.100 | | 2000-11-21 | 00:00:00 | 2,81 | 2,88 | 2,62 | 2,78 | 739.500 | | 2000-11-22 | 00:00:00 | 2,80 | 2,94 | 2,69 | 2,81 | 969.300 | | 2000-11-24 | 00:00:00 | 2,72 | 3,03 | 2,62 | 3,03 | 296.300 | | 2000-11-27 | 00:00:00 | 3,19 | 3,25 | 2,81 | 2,81 | 547.200 | | 2000-11-28 | 00:00:00 | 2,84 | 3,00 | 2,75 | 2,78 | 489.100 | | 2000-11-29 | 00:00:00 | 2,88 | 3,00 | 2,62 | 2,75 | 385.200 | | 2000-11-30 | 00:00:00 | 2,75 | 2,88 | 2,62 | 2,69 | 376.100 | | 2000-12-01 | 00:00:00 | 2,73 | 2,89 | 2,62 | 2,81 | 386.000 | | 2000-12-04 | 00:00:00 | 2,83 | 2,84 | 2,69 | 2,75 | 322.100 | | 2000-12-05 | 00:00:00 | 2,81 | 2,91 | 2,75 | 2,88 | 470.800 | | 2000-12-06 | 00:00:00 | 2,84 | 2,88 | 2,66 | 2,75 | 682.300 | | 2000-12-07 | 00:00:00 | 2,73 | 2,75 | 2,59 | 2,59 | 391.500 | | 2000-12-08 | 00:00:00 | 2,62 | 2,84 | 2,62 | 2,81 | 426.200 | | 2000-12-11 | 00:00:00 | 2,81 | 2,81 | 2,66 | 2,69 | 456.700 | | 2000-12-12 | 00:00:00 | 2,66 | 2,72 | 2,53 | 2,62 | 733.600 | | 2000-12-13 | 00:00:00 | 2,62 | 2,66 | 2,53 | 2,53 | 929.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
