(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 19,00 | 19,25 | 19,00 | 19,10 | 1.887.300 | | 2003-03-14 | 00:00:00 | 19,18 | 19,18 | 18,87 | 19,00 | 2.584.100 | | 2003-03-17 | 00:00:00 | 19,09 | 19,53 | 18,91 | 19,50 | 1.936.400 | | 2003-03-18 | 00:00:00 | 19,50 | 19,51 | 19,10 | 19,35 | 1.685.400 | | 2003-03-19 | 00:00:00 | 19,48 | 19,94 | 19,40 | 19,90 | 2.261.700 | | 2003-03-20 | 00:00:00 | 19,84 | 19,88 | 19,37 | 19,73 | 1.258.000 | | 2003-03-21 | 00:00:00 | 19,98 | 20,25 | 19,75 | 20,19 | 1.722.600 | | 2003-03-24 | 00:00:00 | 20,17 | 20,17 | 19,81 | 19,83 | 1.497.500 | | 2003-03-25 | 00:00:00 | 19,86 | 20,20 | 19,82 | 20,14 | 2.135.400 | | 2003-03-26 | 00:00:00 | 20,14 | 20,14 | 19,84 | 19,95 | 1.439.500 | | 2003-03-27 | 00:00:00 | 19,88 | 19,98 | 19,66 | 19,86 | 963.800 | | 2003-03-28 | 00:00:00 | 19,20 | 19,20 | 18,19 | 18,69 | 9.308.600 | | 2003-03-31 | 00:00:00 | 18,70 | 18,79 | 18,31 | 18,70 | 2.792.000 | | 2003-04-01 | 00:00:00 | 18,79 | 18,96 | 18,60 | 18,85 | 2.630.700 | | 2003-04-02 | 00:00:00 | 19,20 | 19,62 | 18,80 | 19,20 | 4.935.500 | | 2003-04-03 | 00:00:00 | 19,18 | 19,32 | 18,94 | 19,07 | 3.142.900 | | 2003-04-04 | 00:00:00 | 19,40 | 19,44 | 19,08 | 19,32 | 1.793.400 | | 2003-04-07 | 00:00:00 | 19,55 | 20,00 | 19,55 | 19,74 | 2.397.000 | | 2003-04-08 | 00:00:00 | 19,88 | 19,93 | 19,46 | 19,79 | 2.857.000 | | 2003-04-09 | 00:00:00 | 19,88 | 20,02 | 19,51 | 19,65 | 2.709.000 | | 2003-04-10 | 00:00:00 | 19,69 | 19,79 | 19,45 | 19,78 | 1.669.700 | | 2003-04-11 | 00:00:00 | 19,81 | 19,99 | 19,61 | 19,80 | 1.689.300 | | 2003-04-14 | 00:00:00 | 19,85 | 19,95 | 19,63 | 19,91 | 1.694.800 | | 2003-04-15 | 00:00:00 | 19,94 | 19,95 | 19,69 | 19,89 | 1.271.900 | | 2003-04-16 | 00:00:00 | 19,86 | 19,86 | 19,20 | 19,34 | 1.874.400 | | 2003-04-17 | 00:00:00 | 19,18 | 19,49 | 19,18 | 19,48 | 2.130.600 | | 2003-04-21 | 00:00:00 | 19,43 | 19,53 | 19,10 | 19,20 | 1.451.500 | | 2003-04-22 | 00:00:00 | 19,20 | 19,69 | 19,05 | 19,68 | 2.084.300 | | 2003-04-23 | 00:00:00 | 19,58 | 19,74 | 19,40 | 19,74 | 1.548.000 | | 2003-04-24 | 00:00:00 | 19,20 | 19,20 | 17,64 | 17,80 | 12.896.700 | | 2003-04-25 | 00:00:00 | 17,75 | 17,76 | 16,86 | 16,96 | 7.351.100 | | 2003-04-28 | 00:00:00 | 17,00 | 17,23 | 16,25 | 16,50 | 6.012.300 | | 2003-04-29 | 00:00:00 | 16,57 | 16,92 | 16,52 | 16,89 | 5.772.900 | | 2003-04-30 | 00:00:00 | 16,90 | 17,09 | 16,73 | 16,78 | 5.087.100 | | 2003-05-01 | 00:00:00 | 16,70 | 16,80 | 16,51 | 16,63 | 3.816.800 | | 2003-05-02 | 00:00:00 | 16,60 | 16,79 | 16,50 | 16,65 | 3.598.300 | | 2003-05-05 | 00:00:00 | 16,72 | 16,81 | 16,63 | 16,78 | 2.878.500 | | 2003-05-06 | 00:00:00 | 16,85 | 17,02 | 16,77 | 17,00 | 4.870.500 | | 2003-05-07 | 00:00:00 | 17,00 | 17,70 | 17,00 | 17,41 | 4.674.700 | | 2003-05-08 | 00:00:00 | 17,20 | 17,60 | 17,20 | 17,36 | 3.203.200 | | 2003-05-09 | 00:00:00 | 17,58 | 17,77 | 17,51 | 17,68 | 3.863.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
