(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 23,00 | 23,65 | 23,00 | 23,60 | 2.546.400 | | 2004-12-10 | 00:00:00 | 24,00 | 24,06 | 23,57 | 24,02 | 2.657.000 | | 2004-12-13 | 00:00:00 | 24,12 | 24,15 | 23,82 | 24,07 | 2.623.000 | | 2004-12-14 | 00:00:00 | 24,12 | 24,42 | 23,90 | 24,41 | 2.626.800 | | 2004-12-15 | 00:00:00 | 24,25 | 24,45 | 24,11 | 24,44 | 1.977.800 | | 2004-12-16 | 00:00:00 | 24,35 | 24,49 | 24,21 | 24,49 | 2.165.000 | | 2004-12-17 | 00:00:00 | 24,10 | 24,45 | 23,90 | 24,18 | 3.762.700 | | 2004-12-20 | 00:00:00 | 24,32 | 24,39 | 23,84 | 23,97 | 1.668.100 | | 2004-12-21 | 00:00:00 | 24,00 | 24,24 | 23,95 | 24,20 | 1.779.600 | | 2004-12-22 | 00:00:00 | 24,25 | 24,30 | 23,98 | 24,00 | 2.467.000 | | 2004-12-23 | 00:00:00 | 24,10 | 24,20 | 23,90 | 24,02 | 1.265.000 | | 2004-12-27 | 00:00:00 | 24,10 | 24,28 | 23,93 | 23,93 | 1.345.500 | | 2004-12-28 | 00:00:00 | 24,09 | 24,23 | 24,02 | 24,23 | 1.266.200 | | 2004-12-29 | 00:00:00 | 24,29 | 24,32 | 24,10 | 24,10 | 878.600 | | 2004-12-30 | 00:00:00 | 24,11 | 24,25 | 24,06 | 24,23 | 995.300 | | 2004-12-31 | 00:00:00 | 24,25 | 24,25 | 24,01 | 24,14 | 868.000 | | 2005-01-03 | 00:00:00 | 24,20 | 24,35 | 23,93 | 23,99 | 2.113.900 | | 2005-01-04 | 00:00:00 | 24,15 | 24,32 | 24,06 | 24,31 | 3.073.700 | | 2005-01-05 | 00:00:00 | 24,30 | 24,30 | 23,86 | 23,86 | 2.014.400 | | 2005-01-06 | 00:00:00 | 23,83 | 23,92 | 23,66 | 23,75 | 1.812.300 | | 2005-01-07 | 00:00:00 | 23,87 | 23,94 | 23,61 | 23,82 | 1.132.500 | | 2005-01-10 | 00:00:00 | 23,67 | 24,04 | 23,63 | 24,01 | 1.511.600 | | 2005-01-11 | 00:00:00 | 24,07 | 24,15 | 23,55 | 23,55 | 1.535.700 | | 2005-01-12 | 00:00:00 | 23,60 | 23,94 | 23,54 | 23,91 | 1.377.600 | | 2005-01-13 | 00:00:00 | 23,84 | 23,98 | 23,65 | 23,71 | 1.761.200 | | 2005-01-14 | 00:00:00 | 23,74 | 23,90 | 23,65 | 23,85 | 1.458.900 | | 2005-01-18 | 00:00:00 | 23,82 | 24,30 | 23,58 | 24,30 | 1.735.500 | | 2005-01-19 | 00:00:00 | 24,30 | 24,45 | 24,08 | 24,28 | 1.764.700 | | 2005-01-20 | 00:00:00 | 24,44 | 24,65 | 24,33 | 24,54 | 2.668.400 | | 2005-01-21 | 00:00:00 | 24,65 | 24,77 | 24,41 | 24,72 | 2.619.400 | | 2005-01-24 | 00:00:00 | 24,72 | 25,00 | 24,56 | 24,95 | 4.960.300 | | 2005-01-25 | 00:00:00 | 23,89 | 23,89 | 22,60 | 22,90 | 10.871.100 | | 2005-01-26 | 00:00:00 | 22,75 | 22,78 | 22,24 | 22,59 | 5.338.900 | | 2005-01-27 | 00:00:00 | 22,60 | 23,36 | 22,51 | 23,23 | 4.443.500 | | 2005-01-28 | 00:00:00 | 23,10 | 23,45 | 23,03 | 23,30 | 3.827.900 | | 2005-01-31 | 00:00:00 | 23,30 | 23,49 | 23,19 | 23,48 | 3.062.100 | | 2005-02-01 | 00:00:00 | 23,50 | 23,68 | 23,37 | 23,64 | 3.067.800 | | 2005-02-02 | 00:00:00 | 23,69 | 23,75 | 23,50 | 23,74 | 1.998.700 | | 2005-02-03 | 00:00:00 | 23,60 | 23,67 | 23,45 | 23,48 | 1.881.400 | | 2005-02-04 | 00:00:00 | 23,49 | 23,61 | 23,19 | 23,30 | 3.687.800 | | 2005-02-07 | 00:00:00 | 23,30 | 23,44 | 23,12 | 23,35 | 3.014.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
