(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 19,20 | 19,40 | 19,12 | 19,16 | 3.702.800 | | 2003-09-04 | 00:00:00 | 19,12 | 19,24 | 18,94 | 18,94 | 2.086.500 | | 2003-09-05 | 00:00:00 | 18,91 | 19,01 | 18,68 | 18,72 | 1.564.000 | | 2003-09-08 | 00:00:00 | 18,75 | 19,09 | 18,75 | 18,97 | 2.048.400 | | 2003-09-09 | 00:00:00 | 18,97 | 18,98 | 18,75 | 18,81 | 2.184.600 | | 2003-09-10 | 00:00:00 | 18,81 | 19,13 | 18,77 | 19,10 | 2.605.600 | | 2003-09-11 | 00:00:00 | 19,10 | 19,39 | 19,10 | 19,39 | 2.945.800 | | 2003-09-12 | 00:00:00 | 19,34 | 19,44 | 19,16 | 19,39 | 1.762.700 | | 2003-09-15 | 00:00:00 | 19,40 | 19,43 | 19,15 | 19,18 | 1.270.800 | | 2003-09-16 | 00:00:00 | 19,17 | 19,30 | 19,10 | 19,29 | 1.250.600 | | 2003-09-17 | 00:00:00 | 19,30 | 19,30 | 19,03 | 19,05 | 1.036.400 | | 2003-09-18 | 00:00:00 | 19,14 | 19,24 | 19,06 | 19,23 | 1.528.900 | | 2003-09-19 | 00:00:00 | 19,15 | 19,28 | 18,80 | 18,88 | 1.932.200 | | 2003-09-22 | 00:00:00 | 18,77 | 18,96 | 18,60 | 18,71 | 1.940.200 | | 2003-09-23 | 00:00:00 | 18,80 | 18,98 | 18,76 | 18,91 | 2.217.000 | | 2003-09-24 | 00:00:00 | 18,95 | 19,02 | 18,79 | 18,82 | 1.757.400 | | 2003-09-25 | 00:00:00 | 18,92 | 19,05 | 18,74 | 18,87 | 1.496.000 | | 2003-09-26 | 00:00:00 | 18,74 | 18,96 | 18,65 | 18,86 | 1.734.500 | | 2003-09-29 | 00:00:00 | 18,83 | 18,92 | 18,58 | 18,61 | 1.603.500 | | 2003-09-30 | 00:00:00 | 18,61 | 18,61 | 18,28 | 18,36 | 2.930.700 | | 2003-10-01 | 00:00:00 | 18,45 | 18,76 | 18,39 | 18,71 | 1.851.100 | | 2003-10-02 | 00:00:00 | 18,85 | 19,22 | 18,74 | 19,22 | 2.007.600 | | 2003-10-03 | 00:00:00 | 19,37 | 19,41 | 18,88 | 18,88 | 1.713.200 | | 2003-10-06 | 00:00:00 | 18,90 | 19,10 | 18,80 | 19,02 | 1.074.800 | | 2003-10-07 | 00:00:00 | 19,02 | 19,26 | 18,95 | 19,25 | 1.541.500 | | 2003-10-08 | 00:00:00 | 19,24 | 19,25 | 19,04 | 19,18 | 1.067.700 | | 2003-10-09 | 00:00:00 | 19,21 | 19,34 | 18,90 | 18,99 | 1.778.100 | | 2003-10-10 | 00:00:00 | 19,04 | 19,08 | 18,76 | 18,86 | 1.265.300 | | 2003-10-13 | 00:00:00 | 18,98 | 19,05 | 18,87 | 19,03 | 661.900 | | 2003-10-14 | 00:00:00 | 18,98 | 19,11 | 18,85 | 19,06 | 976.700 | | 2003-10-15 | 00:00:00 | 19,13 | 19,45 | 19,08 | 19,39 | 2.312.400 | | 2003-10-16 | 00:00:00 | 19,28 | 19,30 | 19,01 | 19,07 | 1.612.800 | | 2003-10-17 | 00:00:00 | 19,16 | 19,18 | 18,80 | 18,98 | 1.644.100 | | 2003-10-20 | 00:00:00 | 19,10 | 19,11 | 18,83 | 18,90 | 1.644.200 | | 2003-10-21 | 00:00:00 | 18,90 | 19,13 | 18,83 | 18,90 | 1.373.800 | | 2003-10-22 | 00:00:00 | 18,85 | 18,89 | 18,60 | 18,68 | 2.111.000 | | 2003-10-23 | 00:00:00 | 18,68 | 19,12 | 18,57 | 19,12 | 1.905.200 | | 2003-10-24 | 00:00:00 | 19,00 | 19,00 | 18,60 | 18,90 | 1.668.700 | | 2003-10-27 | 00:00:00 | 18,98 | 19,10 | 18,82 | 18,90 | 1.564.300 | | 2003-10-28 | 00:00:00 | 18,96 | 19,33 | 18,91 | 19,29 | 2.451.100 | | 2003-10-29 | 00:00:00 | 19,39 | 19,68 | 19,19 | 19,55 | 2.650.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
