(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-22 | 00:00:00 | 22,45 | 23,00 | 22,37 | 22,99 | 3.002.400 | | 2004-04-23 | 00:00:00 | 22,95 | 23,34 | 22,90 | 23,28 | 2.825.800 | | 2004-04-26 | 00:00:00 | 23,29 | 23,50 | 23,15 | 23,41 | 3.068.200 | | 2004-04-27 | 00:00:00 | 23,38 | 23,75 | 23,32 | 23,38 | 3.269.800 | | 2004-04-28 | 00:00:00 | 23,28 | 23,34 | 23,11 | 23,14 | 2.137.000 | | 2004-04-29 | 00:00:00 | 23,26 | 23,50 | 23,00 | 23,14 | 2.536.100 | | 2004-04-30 | 00:00:00 | 23,05 | 23,40 | 22,90 | 23,08 | 2.756.000 | | 2004-05-03 | 00:00:00 | 23,21 | 23,45 | 23,19 | 23,37 | 2.817.100 | | 2004-05-04 | 00:00:00 | 23,47 | 23,55 | 23,18 | 23,40 | 3.731.100 | | 2004-05-05 | 00:00:00 | 23,28 | 23,38 | 23,15 | 23,27 | 2.637.000 | | 2004-05-06 | 00:00:00 | 23,43 | 23,66 | 23,27 | 23,44 | 3.519.600 | | 2004-05-07 | 00:00:00 | 23,40 | 23,40 | 23,13 | 23,17 | 2.442.100 | | 2004-05-10 | 00:00:00 | 23,00 | 23,18 | 22,84 | 23,05 | 2.113.900 | | 2004-05-11 | 00:00:00 | 22,99 | 22,99 | 22,79 | 22,96 | 1.803.900 | | 2004-05-12 | 00:00:00 | 22,82 | 23,11 | 22,61 | 23,01 | 2.112.200 | | 2004-05-13 | 00:00:00 | 22,90 | 22,95 | 22,57 | 22,70 | 2.374.900 | | 2004-05-14 | 00:00:00 | 22,77 | 22,99 | 22,60 | 22,95 | 2.396.300 | | 2004-05-17 | 00:00:00 | 22,75 | 22,91 | 22,71 | 22,82 | 1.279.700 | | 2004-05-18 | 00:00:00 | 22,95 | 23,09 | 22,84 | 22,85 | 1.651.500 | | 2004-05-19 | 00:00:00 | 23,00 | 23,05 | 22,61 | 22,61 | 1.949.800 | | 2004-05-20 | 00:00:00 | 22,70 | 22,72 | 22,44 | 22,62 | 1.500.200 | | 2004-05-21 | 00:00:00 | 22,80 | 22,91 | 22,64 | 22,72 | 1.420.500 | | 2004-05-24 | 00:00:00 | 22,95 | 22,95 | 22,59 | 22,88 | 1.797.400 | | 2004-05-25 | 00:00:00 | 22,80 | 23,00 | 22,53 | 22,91 | 1.950.900 | | 2004-05-26 | 00:00:00 | 22,91 | 23,13 | 22,83 | 23,06 | 1.789.900 | | 2004-05-27 | 00:00:00 | 23,07 | 23,26 | 23,02 | 23,24 | 1.973.800 | | 2004-05-28 | 00:00:00 | 23,07 | 23,15 | 22,90 | 22,90 | 2.414.300 | | 2004-06-01 | 00:00:00 | 22,98 | 23,02 | 22,80 | 22,90 | 1.820.000 | | 2004-06-02 | 00:00:00 | 22,88 | 23,17 | 22,72 | 23,13 | 1.876.500 | | 2004-06-03 | 00:00:00 | 23,15 | 23,18 | 22,96 | 23,15 | 2.029.800 | | 2004-06-04 | 00:00:00 | 23,12 | 23,18 | 22,85 | 22,99 | 1.411.300 | | 2004-06-07 | 00:00:00 | 23,17 | 23,29 | 23,08 | 23,24 | 1.596.500 | | 2004-06-08 | 00:00:00 | 23,16 | 23,29 | 22,98 | 23,24 | 2.016.400 | | 2004-06-09 | 00:00:00 | 23,25 | 23,38 | 23,18 | 23,31 | 1.568.400 | | 2004-06-10 | 00:00:00 | 23,30 | 23,32 | 23,10 | 23,16 | 2.009.600 | | 2004-06-14 | 00:00:00 | 23,16 | 23,16 | 22,69 | 22,80 | 2.192.600 | | 2004-06-15 | 00:00:00 | 22,94 | 23,11 | 22,82 | 23,06 | 2.562.800 | | 2004-06-16 | 00:00:00 | 23,07 | 23,10 | 22,94 | 22,98 | 1.589.100 | | 2004-06-17 | 00:00:00 | 22,98 | 22,99 | 22,81 | 22,82 | 1.177.100 | | 2004-06-18 | 00:00:00 | 22,83 | 22,98 | 22,74 | 22,90 | 1.690.500 | | 2004-06-21 | 00:00:00 | 22,95 | 23,17 | 22,87 | 23,08 | 1.263.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
