(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 | | 2004-10-13 | 00:00:00 | 22,65 | 22,65 | 22,39 | 22,52 | 2.141.600 | | 2004-10-14 | 00:00:00 | 22,52 | 22,72 | 22,42 | 22,44 | 1.935.700 | | 2004-10-15 | 00:00:00 | 22,45 | 22,74 | 22,36 | 22,47 | 2.104.000 | | 2004-10-18 | 00:00:00 | 22,40 | 22,69 | 22,35 | 22,60 | 2.357.400 | | 2004-10-19 | 00:00:00 | 22,60 | 22,68 | 22,42 | 22,42 | 1.195.500 | | 2004-10-20 | 00:00:00 | 22,46 | 22,51 | 22,27 | 22,39 | 1.211.400 | | 2004-10-21 | 00:00:00 | 22,39 | 22,46 | 22,20 | 22,32 | 1.629.000 | | 2004-10-22 | 00:00:00 | 22,38 | 22,48 | 22,26 | 22,27 | 2.736.700 | | 2004-10-25 | 00:00:00 | 22,25 | 22,45 | 22,10 | 22,44 | 2.034.400 | | 2004-10-26 | 00:00:00 | 22,50 | 22,95 | 22,32 | 22,90 | 3.556.900 | | 2004-10-27 | 00:00:00 | 22,75 | 23,14 | 22,66 | 23,14 | 2.108.900 | | 2004-10-28 | 00:00:00 | 23,04 | 23,14 | 23,00 | 23,05 | 2.046.600 | | 2004-10-29 | 00:00:00 | 23,02 | 23,28 | 22,95 | 23,28 | 2.050.600 | | 2004-11-01 | 00:00:00 | 23,30 | 23,31 | 23,12 | 23,31 | 3.449.100 | | 2004-11-02 | 00:00:00 | 23,31 | 23,41 | 23,19 | 23,30 | 3.404.300 | | 2004-11-03 | 00:00:00 | 23,30 | 23,35 | 23,09 | 23,15 | 2.333.100 | | 2004-11-04 | 00:00:00 | 23,15 | 23,30 | 23,12 | 23,25 | 3.194.600 | | 2004-11-05 | 00:00:00 | 23,31 | 23,33 | 23,12 | 23,31 | 2.213.600 | | 2004-11-08 | 00:00:00 | 23,34 | 23,35 | 23,02 | 23,28 | 1.933.600 | | 2004-11-09 | 00:00:00 | 23,29 | 23,37 | 23,16 | 23,27 | 2.351.800 | | 2004-11-10 | 00:00:00 | 23,27 | 23,86 | 23,27 | 23,78 | 3.616.600 | | 2004-11-11 | 00:00:00 | 23,87 | 24,07 | 23,66 | 24,07 | 2.764.800 | | 2004-11-12 | 00:00:00 | 23,99 | 24,43 | 23,97 | 24,32 | 2.021.900 | | 2004-11-15 | 00:00:00 | 24,34 | 24,34 | 24,07 | 24,24 | 1.978.700 | | 2004-11-16 | 00:00:00 | 24,16 | 24,28 | 24,01 | 24,13 | 1.592.300 | | 2004-11-17 | 00:00:00 | 24,10 | 24,40 | 24,10 | 24,35 | 2.067.800 | | 2004-11-18 | 00:00:00 | 24,39 | 24,40 | 24,12 | 24,33 | 1.760.500 | | 2004-11-19 | 00:00:00 | 24,35 | 24,35 | 23,95 | 24,03 | 1.191.200 | | 2004-11-22 | 00:00:00 | 24,03 | 24,15 | 23,94 | 24,15 | 1.217.800 | | 2004-11-23 | 00:00:00 | 24,05 | 24,17 | 23,76 | 23,85 | 2.433.400 | | 2004-11-24 | 00:00:00 | 23,85 | 23,98 | 23,78 | 23,83 | 1.211.000 | | 2004-11-26 | 00:00:00 | 23,83 | 24,08 | 23,83 | 23,90 | 637.100 | | 2004-11-29 | 00:00:00 | 23,75 | 23,90 | 23,50 | 23,55 | 1.485.200 | | 2004-11-30 | 00:00:00 | 23,58 | 23,65 | 23,34 | 23,48 | 1.828.800 | | 2004-12-01 | 00:00:00 | 23,50 | 23,75 | 23,45 | 23,55 | 2.094.200 | | 2004-12-02 | 00:00:00 | 23,45 | 23,99 | 23,45 | 23,84 | 1.664.600 | | 2004-12-03 | 00:00:00 | 23,82 | 24,06 | 23,80 | 23,82 | 1.286.300 | | 2004-12-06 | 00:00:00 | 23,80 | 23,84 | 23,60 | 23,67 | 1.226.400 | | 2004-12-07 | 00:00:00 | 23,61 | 23,65 | 23,27 | 23,42 | 1.958.200 | | 2004-12-08 | 00:00:00 | 23,39 | 23,67 | 23,33 | 23,51 | 1.874.800 | | 2004-12-09 | 00:00:00 | 23,00 | 23,65 | 23,00 | 23,60 | 2.546.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
