(Login BolsaPT & Canal Forex) |
|
 HILLSHIRE BRANDS - [Ticker: SLE] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | 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 SLE de 2000-01-01 a 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 20,98 | 21,00 | 20,71 | 20,87 | 2.910.300 | | 2002-05-29 | 00:00:00 | 20,75 | 21,08 | 20,75 | 21,01 | 2.391.700 | | 2002-05-30 | 00:00:00 | 20,75 | 20,92 | 20,75 | 20,88 | 2.732.000 | | 2002-05-31 | 00:00:00 | 20,88 | 21,30 | 20,88 | 21,08 | 2.699.500 | | 2002-06-03 | 00:00:00 | 20,91 | 21,09 | 20,43 | 20,43 | 1.680.600 | | 2002-06-04 | 00:00:00 | 20,45 | 20,68 | 20,43 | 20,58 | 2.154.400 | | 2002-06-05 | 00:00:00 | 20,68 | 20,80 | 20,52 | 20,70 | 1.650.900 | | 2002-06-06 | 00:00:00 | 20,72 | 20,72 | 20,50 | 20,60 | 3.342.200 | | 2002-06-07 | 00:00:00 | 20,55 | 20,80 | 20,51 | 20,70 | 1.906.300 | | 2002-06-10 | 00:00:00 | 20,61 | 20,86 | 20,52 | 20,78 | 1.178.800 | | 2002-06-11 | 00:00:00 | 20,87 | 20,89 | 20,51 | 20,51 | 1.417.400 | | 2002-06-12 | 00:00:00 | 20,51 | 20,74 | 20,50 | 20,62 | 1.653.900 | | 2002-06-13 | 00:00:00 | 20,62 | 20,66 | 20,36 | 20,41 | 1.477.200 | | 2002-06-14 | 00:00:00 | 20,28 | 20,29 | 19,69 | 20,23 | 2.287.300 | | 2002-06-17 | 00:00:00 | 20,15 | 20,52 | 20,11 | 20,48 | 2.456.500 | | 2002-06-18 | 00:00:00 | 20,35 | 20,45 | 20,10 | 20,28 | 2.725.500 | | 2002-06-19 | 00:00:00 | 20,29 | 20,57 | 20,20 | 20,26 | 1.286.100 | | 2002-06-20 | 00:00:00 | 20,15 | 20,90 | 20,15 | 20,70 | 2.938.900 | | 2002-06-21 | 00:00:00 | 20,30 | 20,80 | 20,30 | 20,48 | 4.026.700 | | 2002-06-24 | 00:00:00 | 20,40 | 20,67 | 20,30 | 20,50 | 3.661.900 | | 2002-06-25 | 00:00:00 | 20,50 | 20,55 | 19,90 | 19,90 | 2.563.300 | | 2002-06-26 | 00:00:00 | 19,90 | 20,55 | 19,70 | 20,15 | 3.004.600 | | 2002-06-27 | 00:00:00 | 20,50 | 21,04 | 20,27 | 21,00 | 2.722.300 | | 2002-06-28 | 00:00:00 | 20,85 | 21,00 | 20,64 | 20,64 | 2.586.600 | | 2002-07-01 | 00:00:00 | 20,65 | 20,97 | 20,50 | 20,50 | 2.104.100 | | 2002-07-02 | 00:00:00 | 20,60 | 20,79 | 20,42 | 20,48 | 2.158.400 | | 2002-07-03 | 00:00:00 | 20,26 | 20,69 | 19,91 | 20,05 | 2.696.600 | | 2002-07-05 | 00:00:00 | 20,05 | 20,30 | 19,94 | 20,24 | 1.391.600 | | 2002-07-08 | 00:00:00 | 20,25 | 20,34 | 19,95 | 20,08 | 1.573.000 | | 2002-07-09 | 00:00:00 | 20,17 | 20,44 | 19,71 | 19,71 | 1.751.200 | | 2002-07-10 | 00:00:00 | 19,84 | 19,99 | 19,32 | 19,40 | 1.939.600 | | 2002-07-11 | 00:00:00 | 19,21 | 19,37 | 18,86 | 19,00 | 2.435.100 | | 2002-07-12 | 00:00:00 | 18,81 | 18,93 | 17,90 | 18,15 | 4.261.100 | | 2002-07-15 | 00:00:00 | 17,90 | 18,45 | 17,41 | 18,03 | 2.925.400 | | 2002-07-16 | 00:00:00 | 18,27 | 18,40 | 17,76 | 17,98 | 2.216.500 | | 2002-07-17 | 00:00:00 | 18,23 | 18,92 | 18,18 | 18,18 | 2.413.500 | | 2002-07-18 | 00:00:00 | 18,15 | 18,48 | 17,73 | 17,80 | 2.421.100 | | 2002-07-19 | 00:00:00 | 17,51 | 17,80 | 16,94 | 16,98 | 3.313.000 | | 2002-07-22 | 00:00:00 | 17,07 | 17,49 | 16,15 | 16,50 | 3.082.500 | | 2002-07-23 | 00:00:00 | 16,70 | 17,20 | 16,25 | 16,95 | 2.043.800 | | 2002-07-24 | 00:00:00 | 16,47 | 17,52 | 16,40 | 17,38 | 2.838.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
