(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 19,39 | 19,68 | 19,19 | 19,55 | 2.650.200 | | 2003-10-30 | 00:00:00 | 19,55 | 19,68 | 19,50 | 19,67 | 1.919.700 | | 2003-10-31 | 00:00:00 | 19,62 | 19,93 | 19,53 | 19,93 | 2.244.700 | | 2003-11-03 | 00:00:00 | 19,90 | 19,93 | 19,66 | 19,88 | 2.032.700 | | 2003-11-04 | 00:00:00 | 19,79 | 19,81 | 19,56 | 19,60 | 1.834.500 | | 2003-11-05 | 00:00:00 | 19,60 | 19,67 | 19,38 | 19,59 | 1.677.300 | | 2003-11-06 | 00:00:00 | 19,50 | 19,86 | 19,47 | 19,85 | 1.896.700 | | 2003-11-07 | 00:00:00 | 19,80 | 19,95 | 19,79 | 19,86 | 2.145.400 | | 2003-11-10 | 00:00:00 | 19,95 | 20,00 | 19,83 | 19,96 | 2.130.200 | | 2003-11-11 | 00:00:00 | 19,86 | 20,18 | 19,85 | 20,06 | 2.126.700 | | 2003-11-12 | 00:00:00 | 20,10 | 20,25 | 20,06 | 20,22 | 1.537.700 | | 2003-11-13 | 00:00:00 | 20,23 | 20,41 | 20,13 | 20,24 | 1.868.700 | | 2003-11-14 | 00:00:00 | 20,17 | 20,35 | 20,11 | 20,32 | 2.305.000 | | 2003-11-17 | 00:00:00 | 20,34 | 20,35 | 20,13 | 20,27 | 1.627.600 | | 2003-11-18 | 00:00:00 | 20,40 | 20,59 | 20,17 | 20,18 | 2.483.700 | | 2003-11-19 | 00:00:00 | 20,45 | 20,63 | 20,35 | 20,57 | 2.063.900 | | 2003-11-20 | 00:00:00 | 20,39 | 20,54 | 20,20 | 20,22 | 1.748.900 | | 2003-11-21 | 00:00:00 | 20,18 | 20,39 | 20,16 | 20,31 | 1.474.300 | | 2003-11-24 | 00:00:00 | 20,39 | 20,64 | 20,25 | 20,58 | 1.594.800 | | 2003-11-25 | 00:00:00 | 20,68 | 20,74 | 20,51 | 20,64 | 1.742.900 | | 2003-11-26 | 00:00:00 | 20,70 | 20,71 | 20,44 | 20,65 | 2.025.200 | | 2003-11-28 | 00:00:00 | 20,60 | 20,63 | 20,45 | 20,55 | 865.700 | | 2003-12-01 | 00:00:00 | 20,45 | 20,65 | 20,41 | 20,60 | 2.071.000 | | 2003-12-02 | 00:00:00 | 20,52 | 20,63 | 20,36 | 20,42 | 2.569.400 | | 2003-12-03 | 00:00:00 | 20,42 | 20,96 | 20,41 | 20,85 | 2.517.900 | | 2003-12-04 | 00:00:00 | 20,85 | 21,14 | 20,82 | 21,12 | 2.191.100 | | 2003-12-05 | 00:00:00 | 21,12 | 21,19 | 21,06 | 21,17 | 1.670.800 | | 2003-12-08 | 00:00:00 | 21,08 | 21,17 | 21,06 | 21,12 | 1.734.000 | | 2003-12-09 | 00:00:00 | 21,12 | 21,20 | 21,01 | 21,10 | 1.604.600 | | 2003-12-10 | 00:00:00 | 21,01 | 21,05 | 20,56 | 20,70 | 1.866.600 | | 2003-12-11 | 00:00:00 | 20,69 | 21,08 | 20,65 | 20,96 | 1.408.600 | | 2003-12-12 | 00:00:00 | 21,00 | 21,13 | 20,91 | 20,95 | 2.243.500 | | 2003-12-15 | 00:00:00 | 21,20 | 21,49 | 21,13 | 21,24 | 2.825.200 | | 2003-12-16 | 00:00:00 | 21,18 | 21,25 | 21,13 | 21,20 | 1.999.400 | | 2003-12-17 | 00:00:00 | 21,10 | 21,15 | 21,02 | 21,10 | 1.978.400 | | 2003-12-18 | 00:00:00 | 21,05 | 21,25 | 21,02 | 21,19 | 2.883.400 | | 2003-12-19 | 00:00:00 | 21,19 | 21,34 | 20,75 | 20,82 | 3.962.600 | | 2003-12-22 | 00:00:00 | 20,85 | 21,03 | 20,77 | 21,01 | 3.365.600 | | 2003-12-23 | 00:00:00 | 21,00 | 21,13 | 20,95 | 21,10 | 1.884.200 | | 2003-12-24 | 00:00:00 | 20,96 | 21,05 | 20,85 | 21,00 | 940.700 | | 2003-12-26 | 00:00:00 | 20,93 | 21,03 | 20,90 | 20,96 | 588.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
