(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 17,58 | 17,77 | 17,51 | 17,68 | 3.863.600 | | 2003-05-12 | 00:00:00 | 17,78 | 17,89 | 17,69 | 17,72 | 3.975.900 | | 2003-05-13 | 00:00:00 | 17,72 | 17,90 | 17,50 | 17,62 | 4.991.900 | | 2003-05-14 | 00:00:00 | 17,60 | 17,66 | 17,45 | 17,49 | 3.344.100 | | 2003-05-15 | 00:00:00 | 17,55 | 17,63 | 17,44 | 17,49 | 2.771.900 | | 2003-05-16 | 00:00:00 | 16,80 | 17,62 | 16,80 | 17,52 | 2.895.800 | | 2003-05-19 | 00:00:00 | 17,50 | 17,53 | 17,30 | 17,47 | 3.959.200 | | 2003-05-20 | 00:00:00 | 17,40 | 17,52 | 17,28 | 17,37 | 3.195.300 | | 2003-05-21 | 00:00:00 | 17,30 | 17,39 | 17,16 | 17,27 | 2.942.200 | | 2003-05-22 | 00:00:00 | 17,23 | 17,46 | 17,16 | 17,30 | 3.370.200 | | 2003-05-23 | 00:00:00 | 17,30 | 17,46 | 17,19 | 17,46 | 2.018.000 | | 2003-05-27 | 00:00:00 | 17,72 | 17,89 | 17,41 | 17,87 | 3.003.200 | | 2003-05-28 | 00:00:00 | 17,80 | 17,97 | 17,75 | 17,92 | 2.467.100 | | 2003-05-29 | 00:00:00 | 17,90 | 17,92 | 17,66 | 17,73 | 2.450.500 | | 2003-05-30 | 00:00:00 | 17,88 | 18,22 | 17,86 | 18,22 | 3.166.100 | | 2003-06-02 | 00:00:00 | 18,29 | 18,46 | 18,25 | 18,40 | 2.983.800 | | 2003-06-03 | 00:00:00 | 18,47 | 18,62 | 18,25 | 18,52 | 3.042.500 | | 2003-06-04 | 00:00:00 | 18,47 | 18,80 | 18,31 | 18,70 | 2.149.800 | | 2003-06-05 | 00:00:00 | 18,65 | 18,66 | 18,43 | 18,61 | 2.186.300 | | 2003-06-06 | 00:00:00 | 18,80 | 18,83 | 18,52 | 18,64 | 3.100.000 | | 2003-06-09 | 00:00:00 | 18,58 | 18,75 | 18,56 | 18,70 | 1.976.900 | | 2003-06-10 | 00:00:00 | 18,75 | 18,79 | 18,36 | 18,58 | 1.675.400 | | 2003-06-11 | 00:00:00 | 18,65 | 18,81 | 18,56 | 18,81 | 1.987.500 | | 2003-06-12 | 00:00:00 | 18,87 | 19,10 | 18,75 | 19,10 | 1.769.100 | | 2003-06-13 | 00:00:00 | 19,06 | 19,11 | 18,88 | 19,10 | 1.470.100 | | 2003-06-16 | 00:00:00 | 19,13 | 19,50 | 19,10 | 19,49 | 1.793.200 | | 2003-06-17 | 00:00:00 | 19,52 | 19,53 | 19,03 | 19,35 | 2.368.400 | | 2003-06-18 | 00:00:00 | 19,23 | 19,44 | 19,17 | 19,39 | 1.606.800 | | 2003-06-19 | 00:00:00 | 19,31 | 19,39 | 19,11 | 19,14 | 1.306.500 | | 2003-06-20 | 00:00:00 | 19,11 | 19,18 | 18,85 | 18,94 | 2.463.400 | | 2003-06-23 | 00:00:00 | 18,99 | 19,00 | 18,65 | 18,90 | 1.440.200 | | 2003-06-24 | 00:00:00 | 18,75 | 19,04 | 18,75 | 18,96 | 1.595.300 | | 2003-06-25 | 00:00:00 | 19,03 | 19,06 | 18,71 | 18,95 | 2.587.500 | | 2003-06-26 | 00:00:00 | 19,03 | 19,03 | 18,77 | 18,94 | 1.185.300 | | 2003-06-27 | 00:00:00 | 18,88 | 18,89 | 18,38 | 18,44 | 2.239.500 | | 2003-06-30 | 00:00:00 | 18,54 | 18,90 | 18,42 | 18,81 | 2.368.500 | | 2003-07-01 | 00:00:00 | 18,90 | 19,19 | 18,68 | 19,14 | 2.490.100 | | 2003-07-02 | 00:00:00 | 19,17 | 19,61 | 19,08 | 19,59 | 2.247.500 | | 2003-07-03 | 00:00:00 | 19,44 | 19,50 | 19,00 | 19,31 | 1.497.600 | | 2003-07-07 | 00:00:00 | 19,32 | 19,69 | 19,27 | 19,66 | 1.875.500 | | 2003-07-08 | 00:00:00 | 19,50 | 19,61 | 19,37 | 19,57 | 2.074.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
