(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 2,62 | 2,66 | 2,53 | 2,53 | 929.000 | | 2000-12-14 | 00:00:00 | 2,56 | 2,62 | 2,50 | 2,50 | 292.500 | | 2000-12-15 | 00:00:00 | 2,53 | 2,56 | 2,47 | 2,50 | 808.700 | | 2000-12-18 | 00:00:00 | 2,44 | 2,56 | 2,44 | 2,50 | 1.639.400 | | 2000-12-19 | 00:00:00 | 2,50 | 2,52 | 2,31 | 2,38 | 1.376.600 | | 2000-12-20 | 00:00:00 | 2,28 | 2,44 | 2,25 | 2,41 | 1.300.900 | | 2000-12-21 | 00:00:00 | 2,31 | 2,56 | 2,25 | 2,53 | 1.025.300 | | 2000-12-22 | 00:00:00 | 2,44 | 2,75 | 2,41 | 2,72 | 1.064.100 | | 2000-12-26 | 00:00:00 | 2,72 | 2,75 | 2,56 | 2,69 | 823.500 | | 2000-12-27 | 00:00:00 | 2,59 | 2,69 | 2,59 | 2,66 | 1.083.900 | | 2000-12-28 | 00:00:00 | 2,62 | 2,69 | 2,50 | 2,69 | 1.401.000 | | 2000-12-29 | 00:00:00 | 2,62 | 2,94 | 2,56 | 2,88 | 2.178.700 | | 2001-01-02 | 00:00:00 | 2,89 | 2,94 | 2,50 | 2,56 | 1.541.200 | | 2001-01-03 | 00:00:00 | 2,56 | 2,88 | 2,50 | 2,88 | 638.700 | | 2001-01-04 | 00:00:00 | 2,81 | 2,88 | 2,62 | 2,69 | 862.100 | | 2001-01-05 | 00:00:00 | 2,75 | 2,75 | 2,53 | 2,62 | 679.300 | | 2001-01-08 | 00:00:00 | 2,69 | 2,69 | 2,53 | 2,56 | 293.400 | | 2001-01-09 | 00:00:00 | 2,67 | 2,69 | 2,56 | 2,69 | 654.800 | | 2001-01-10 | 00:00:00 | 2,66 | 3,00 | 2,62 | 2,94 | 742.200 | | 2001-01-11 | 00:00:00 | 2,94 | 3,38 | 2,91 | 3,38 | 492.900 | | 2001-01-12 | 00:00:00 | 3,36 | 3,44 | 3,12 | 3,22 | 764.000 | | 2001-01-16 | 00:00:00 | 3,23 | 3,50 | 3,16 | 3,50 | 604.100 | | 2001-01-17 | 00:00:00 | 3,50 | 3,56 | 3,12 | 3,19 | 351.200 | | 2001-01-18 | 00:00:00 | 3,19 | 3,53 | 3,19 | 3,47 | 474.800 | | 2001-01-19 | 00:00:00 | 3,48 | 3,50 | 3,12 | 3,16 | 284.700 | | 2001-01-22 | 00:00:00 | 3,16 | 3,31 | 3,12 | 3,19 | 207.200 | | 2001-01-23 | 00:00:00 | 3,19 | 3,50 | 3,12 | 3,47 | 387.700 | | 2001-01-24 | 00:00:00 | 3,45 | 3,66 | 3,38 | 3,59 | 1.290.200 | | 2001-01-25 | 00:00:00 | 3,59 | 4,00 | 3,59 | 3,97 | 1.156.900 | | 2001-01-26 | 00:00:00 | 3,91 | 4,00 | 3,78 | 4,00 | 545.300 | | 2001-01-29 | 00:00:00 | 3,98 | 4,00 | 3,81 | 4,00 | 244.200 | | 2001-01-30 | 00:00:00 | 3,91 | 4,12 | 3,84 | 4,06 | 1.094.200 | | 2001-01-31 | 00:00:00 | 4,08 | 4,16 | 3,88 | 3,94 | 898.600 | | 2001-02-01 | 00:00:00 | 3,88 | 4,00 | 3,81 | 3,97 | 767.700 | | 2001-02-02 | 00:00:00 | 3,91 | 4,06 | 3,81 | 3,81 | 572.700 | | 2001-02-05 | 00:00:00 | 3,86 | 3,88 | 3,66 | 3,72 | 708.400 | | 2001-02-06 | 00:00:00 | 3,66 | 4,00 | 3,66 | 3,72 | 1.219.400 | | 2001-02-07 | 00:00:00 | 3,78 | 3,81 | 3,69 | 3,81 | 584.400 | | 2001-02-08 | 00:00:00 | 3,72 | 4,06 | 3,72 | 3,81 | 623.400 | | 2001-02-09 | 00:00:00 | 3,95 | 3,97 | 3,75 | 3,81 | 414.300 | | 2001-02-12 | 00:00:00 | 3,88 | 4,00 | 3,81 | 4,00 | 435.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
