(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 | | 2001-02-12 | 00:00:00 | 3,88 | 4,00 | 3,81 | 4,00 | 435.500 | | 2001-02-13 | 00:00:00 | 4,00 | 4,03 | 3,94 | 3,94 | 442.000 | | 2001-02-14 | 00:00:00 | 4,00 | 4,05 | 3,91 | 4,00 | 763.800 | | 2001-02-15 | 00:00:00 | 3,97 | 4,00 | 3,94 | 3,94 | 240.600 | | 2001-02-16 | 00:00:00 | 3,94 | 4,00 | 3,75 | 3,94 | 432.900 | | 2001-02-20 | 00:00:00 | 3,84 | 3,94 | 3,81 | 3,91 | 332.700 | | 2001-02-21 | 00:00:00 | 3,78 | 3,88 | 3,69 | 3,72 | 170.700 | | 2001-02-22 | 00:00:00 | 3,73 | 3,75 | 3,41 | 3,50 | 331.700 | | 2001-02-23 | 00:00:00 | 3,50 | 3,53 | 3,38 | 3,47 | 191.900 | | 2001-02-26 | 00:00:00 | 3,50 | 3,56 | 3,41 | 3,50 | 298.800 | | 2001-02-27 | 00:00:00 | 3,53 | 3,56 | 3,41 | 3,50 | 342.400 | | 2001-02-28 | 00:00:00 | 3,53 | 3,56 | 3,44 | 3,50 | 158.300 | | 2001-03-01 | 00:00:00 | 3,38 | 3,41 | 2,50 | 3,09 | 2.039.300 | | 2001-03-02 | 00:00:00 | 3,05 | 3,06 | 2,94 | 3,00 | 621.100 | | 2001-03-05 | 00:00:00 | 3,00 | 3,06 | 2,81 | 2,88 | 476.400 | | 2001-03-06 | 00:00:00 | 2,84 | 2,88 | 2,72 | 2,78 | 910.900 | | 2001-03-07 | 00:00:00 | 2,78 | 3,00 | 2,75 | 3,00 | 605.100 | | 2001-03-08 | 00:00:00 | 2,94 | 3,00 | 2,75 | 2,88 | 443.200 | | 2001-03-09 | 00:00:00 | 2,92 | 2,94 | 2,69 | 2,94 | 804.600 | | 2001-03-12 | 00:00:00 | 2,89 | 3,00 | 2,75 | 2,88 | 566.100 | | 2001-03-13 | 00:00:00 | 2,95 | 3,03 | 2,94 | 2,94 | 415.000 | | 2001-03-14 | 00:00:00 | 2,97 | 3,00 | 2,81 | 2,88 | 273.200 | | 2001-03-15 | 00:00:00 | 2,88 | 2,97 | 2,81 | 2,88 | 525.200 | | 2001-03-16 | 00:00:00 | 3,00 | 3,00 | 2,81 | 2,84 | 540.800 | | 2001-03-19 | 00:00:00 | 2,84 | 2,94 | 2,81 | 2,84 | 476.500 | | 2001-03-20 | 00:00:00 | 2,88 | 2,88 | 2,78 | 2,78 | 310.300 | | 2001-03-21 | 00:00:00 | 2,78 | 2,80 | 2,62 | 2,72 | 423.500 | | 2001-03-22 | 00:00:00 | 2,70 | 2,75 | 2,56 | 2,66 | 424.500 | | 2001-03-23 | 00:00:00 | 2,62 | 3,00 | 2,59 | 3,00 | 303.400 | | 2001-03-26 | 00:00:00 | 3,03 | 3,12 | 3,00 | 3,06 | 528.900 | | 2001-03-27 | 00:00:00 | 3,06 | 3,19 | 3,03 | 3,12 | 425.100 | | 2001-03-28 | 00:00:00 | 3,11 | 3,12 | 2,88 | 3,03 | 219.900 | | 2001-03-29 | 00:00:00 | 3,03 | 3,44 | 2,97 | 3,41 | 775.800 | | 2001-03-30 | 00:00:00 | 3,44 | 4,00 | 3,25 | 4,00 | 1.578.500 | | 2001-04-02 | 00:00:00 | 3,56 | 3,75 | 3,47 | 3,66 | 462.200 | | 2001-04-03 | 00:00:00 | 3,45 | 3,50 | 3,12 | 3,34 | 430.900 | | 2001-04-04 | 00:00:00 | 3,28 | 3,50 | 3,19 | 3,38 | 151.200 | | 2001-04-05 | 00:00:00 | 3,47 | 3,53 | 3,44 | 3,50 | 209.600 | | 2001-04-06 | 00:00:00 | 3,47 | 3,53 | 3,31 | 3,41 | 221.900 | | 2001-04-09 | 00:00:00 | 3,30 | 3,59 | 3,30 | 3,58 | 784.300 | | 2001-04-10 | 00:00:00 | 3,57 | 3,90 | 3,48 | 3,89 | 1.294.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
