(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 2023-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 22,03 | 22,33 | 21,86 | 22,06 | 3.411.800 | | 2003-01-15 | 00:00:00 | 21,98 | 22,02 | 21,80 | 22,00 | 2.104.900 | | 2003-01-16 | 00:00:00 | 22,15 | 22,49 | 22,04 | 22,36 | 2.672.300 | | 2003-01-17 | 00:00:00 | 22,36 | 22,47 | 22,22 | 22,31 | 1.290.400 | | 2003-01-21 | 00:00:00 | 22,31 | 22,50 | 22,10 | 22,20 | 1.736.700 | | 2003-01-22 | 00:00:00 | 22,10 | 22,15 | 21,74 | 21,92 | 2.147.500 | | 2003-01-23 | 00:00:00 | 22,15 | 22,17 | 21,50 | 21,60 | 2.597.700 | | 2003-01-24 | 00:00:00 | 21,60 | 21,61 | 20,43 | 20,52 | 3.819.300 | | 2003-01-27 | 00:00:00 | 20,53 | 20,53 | 19,84 | 19,96 | 4.990.300 | | 2003-01-28 | 00:00:00 | 20,17 | 20,30 | 19,91 | 20,10 | 3.310.800 | | 2003-01-29 | 00:00:00 | 19,88 | 19,88 | 19,35 | 19,52 | 4.229.500 | | 2003-01-30 | 00:00:00 | 19,56 | 19,64 | 19,17 | 19,26 | 3.789.100 | | 2003-01-31 | 00:00:00 | 19,33 | 20,04 | 19,23 | 19,94 | 2.570.900 | | 2003-02-03 | 00:00:00 | 20,14 | 20,41 | 19,85 | 20,09 | 2.329.600 | | 2003-02-04 | 00:00:00 | 20,09 | 20,89 | 20,09 | 20,81 | 3.575.800 | | 2003-02-05 | 00:00:00 | 21,00 | 21,00 | 20,64 | 20,72 | 3.274.500 | | 2003-02-06 | 00:00:00 | 20,70 | 20,98 | 20,50 | 20,63 | 3.171.600 | | 2003-02-07 | 00:00:00 | 20,63 | 20,73 | 20,12 | 20,33 | 1.870.000 | | 2003-02-10 | 00:00:00 | 20,60 | 20,65 | 20,18 | 20,51 | 1.404.900 | | 2003-02-11 | 00:00:00 | 20,51 | 20,65 | 20,10 | 20,27 | 1.388.800 | | 2003-02-12 | 00:00:00 | 20,22 | 20,40 | 19,95 | 20,01 | 1.906.500 | | 2003-02-13 | 00:00:00 | 19,95 | 20,14 | 19,76 | 20,11 | 2.005.500 | | 2003-02-14 | 00:00:00 | 20,02 | 20,18 | 19,70 | 20,18 | 1.789.300 | | 2003-02-18 | 00:00:00 | 20,15 | 20,35 | 20,07 | 20,24 | 1.340.700 | | 2003-02-19 | 00:00:00 | 20,11 | 20,18 | 19,83 | 19,97 | 1.889.800 | | 2003-02-20 | 00:00:00 | 19,98 | 20,15 | 19,70 | 19,86 | 3.602.600 | | 2003-02-21 | 00:00:00 | 20,01 | 20,34 | 19,90 | 20,12 | 1.899.300 | | 2003-02-24 | 00:00:00 | 19,93 | 20,01 | 19,70 | 19,72 | 1.457.200 | | 2003-02-25 | 00:00:00 | 19,71 | 19,97 | 19,59 | 19,90 | 1.398.200 | | 2003-02-26 | 00:00:00 | 19,90 | 19,90 | 19,60 | 19,67 | 1.155.500 | | 2003-02-27 | 00:00:00 | 19,75 | 19,95 | 19,50 | 19,85 | 1.919.900 | | 2003-02-28 | 00:00:00 | 19,75 | 19,92 | 19,60 | 19,80 | 1.644.000 | | 2003-03-03 | 00:00:00 | 19,83 | 20,00 | 18,96 | 19,10 | 3.972.900 | | 2003-03-04 | 00:00:00 | 19,23 | 19,30 | 18,72 | 18,72 | 2.420.300 | | 2003-03-05 | 00:00:00 | 18,85 | 19,00 | 18,60 | 19,00 | 2.413.100 | | 2003-03-06 | 00:00:00 | 18,80 | 18,85 | 18,55 | 18,72 | 2.282.100 | | 2003-03-07 | 00:00:00 | 18,46 | 19,15 | 18,39 | 19,01 | 2.833.500 | | 2003-03-10 | 00:00:00 | 18,95 | 18,98 | 18,46 | 18,57 | 1.275.100 | | 2003-03-11 | 00:00:00 | 18,64 | 18,98 | 18,60 | 18,83 | 1.593.200 | | 2003-03-12 | 00:00:00 | 18,82 | 19,10 | 18,67 | 19,10 | 2.527.000 | | 2003-03-13 | 00:00:00 | 19,00 | 19,25 | 19,00 | 19,10 | 1.887.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
