(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 2023-06-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-21 | 00:00:00 | 22,95 | 23,17 | 22,87 | 23,08 | 1.263.100 | | 2004-06-22 | 00:00:00 | 23,05 | 23,29 | 22,99 | 23,23 | 1.598.800 | | 2004-06-23 | 00:00:00 | 23,20 | 23,22 | 22,90 | 23,12 | 1.946.200 | | 2004-06-24 | 00:00:00 | 23,14 | 23,14 | 22,68 | 22,86 | 1.630.000 | | 2004-06-25 | 00:00:00 | 22,93 | 22,95 | 22,57 | 22,69 | 2.325.100 | | 2004-06-28 | 00:00:00 | 22,88 | 22,93 | 22,73 | 22,77 | 1.286.000 | | 2004-06-29 | 00:00:00 | 22,81 | 22,93 | 22,76 | 22,83 | 1.254.100 | | 2004-06-30 | 00:00:00 | 22,94 | 23,05 | 22,87 | 22,99 | 1.668.700 | | 2004-07-01 | 00:00:00 | 23,06 | 23,14 | 22,80 | 23,13 | 2.070.200 | | 2004-07-02 | 00:00:00 | 23,10 | 23,20 | 23,03 | 23,17 | 1.548.700 | | 2004-07-06 | 00:00:00 | 23,15 | 23,20 | 23,07 | 23,09 | 2.299.100 | | 2004-07-07 | 00:00:00 | 23,10 | 23,20 | 23,06 | 23,10 | 1.674.300 | | 2004-07-08 | 00:00:00 | 22,93 | 23,15 | 22,87 | 23,04 | 1.769.200 | | 2004-07-09 | 00:00:00 | 23,07 | 23,17 | 22,97 | 23,17 | 1.521.100 | | 2004-07-12 | 00:00:00 | 23,10 | 23,28 | 23,10 | 23,20 | 1.199.300 | | 2004-07-13 | 00:00:00 | 23,14 | 23,18 | 22,73 | 22,78 | 1.968.900 | | 2004-07-14 | 00:00:00 | 22,67 | 22,90 | 22,61 | 22,67 | 1.713.600 | | 2004-07-15 | 00:00:00 | 22,64 | 22,74 | 22,37 | 22,61 | 2.502.900 | | 2004-07-16 | 00:00:00 | 22,80 | 22,83 | 22,60 | 22,75 | 1.968.000 | | 2004-07-19 | 00:00:00 | 22,78 | 22,84 | 22,73 | 22,79 | 1.567.200 | | 2004-07-20 | 00:00:00 | 22,80 | 23,06 | 22,75 | 22,94 | 1.865.200 | | 2004-07-21 | 00:00:00 | 22,94 | 23,07 | 22,78 | 22,87 | 1.700.600 | | 2004-07-22 | 00:00:00 | 22,80 | 22,86 | 22,53 | 22,59 | 2.660.600 | | 2004-07-23 | 00:00:00 | 22,65 | 22,70 | 22,17 | 22,27 | 1.970.700 | | 2004-07-26 | 00:00:00 | 22,30 | 22,39 | 22,10 | 22,26 | 1.574.200 | | 2004-07-27 | 00:00:00 | 22,26 | 22,34 | 22,10 | 22,16 | 1.726.100 | | 2004-07-28 | 00:00:00 | 22,00 | 22,25 | 21,87 | 22,14 | 1.487.600 | | 2004-07-29 | 00:00:00 | 22,27 | 22,28 | 22,05 | 22,13 | 958.900 | | 2004-07-30 | 00:00:00 | 22,13 | 22,13 | 21,86 | 21,96 | 1.996.600 | | 2004-08-02 | 00:00:00 | 21,95 | 21,95 | 21,74 | 21,84 | 2.267.300 | | 2004-08-03 | 00:00:00 | 21,79 | 21,84 | 21,58 | 21,65 | 2.507.200 | | 2004-08-04 | 00:00:00 | 21,70 | 21,72 | 21,38 | 21,40 | 3.536.700 | | 2004-08-05 | 00:00:00 | 21,40 | 21,40 | 20,96 | 21,23 | 7.940.900 | | 2004-08-06 | 00:00:00 | 21,00 | 21,18 | 20,88 | 21,17 | 2.627.700 | | 2004-08-09 | 00:00:00 | 21,17 | 21,38 | 21,02 | 21,30 | 2.610.500 | | 2004-08-10 | 00:00:00 | 21,20 | 21,35 | 21,16 | 21,35 | 3.073.900 | | 2004-08-11 | 00:00:00 | 21,25 | 21,40 | 21,10 | 21,37 | 2.009.800 | | 2004-08-12 | 00:00:00 | 21,25 | 21,33 | 20,98 | 21,01 | 2.365.300 | | 2004-08-13 | 00:00:00 | 21,09 | 21,11 | 20,84 | 20,92 | 2.745.000 | | 2004-08-16 | 00:00:00 | 20,87 | 21,07 | 20,71 | 21,04 | 2.941.200 | | 2004-08-17 | 00:00:00 | 21,15 | 21,50 | 21,11 | 21,50 | 3.588.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
