(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 18,72 | 18,77 | 18,60 | 18,72 | 3.147.600 | | 2005-09-27 | 00:00:00 | 18,73 | 18,75 | 18,61 | 18,68 | 2.633.000 | | 2005-09-28 | 00:00:00 | 18,75 | 18,88 | 18,67 | 18,84 | 2.177.200 | | 2005-09-29 | 00:00:00 | 18,77 | 18,92 | 18,65 | 18,87 | 1.859.800 | | 2005-09-30 | 00:00:00 | 18,78 | 18,96 | 18,68 | 18,95 | 2.997.100 | | 2005-10-03 | 00:00:00 | 19,00 | 19,03 | 18,82 | 18,97 | 2.793.600 | | 2005-10-04 | 00:00:00 | 18,98 | 19,14 | 18,81 | 18,88 | 2.467.000 | | 2005-10-05 | 00:00:00 | 18,77 | 18,97 | 18,69 | 18,71 | 2.539.000 | | 2005-10-06 | 00:00:00 | 18,71 | 18,87 | 18,55 | 18,61 | 2.964.600 | | 2005-10-07 | 00:00:00 | 18,70 | 18,88 | 18,62 | 18,77 | 3.098.300 | | 2005-10-10 | 00:00:00 | 18,80 | 18,89 | 18,64 | 18,71 | 2.464.200 | | 2005-10-11 | 00:00:00 | 18,71 | 18,82 | 18,55 | 18,58 | 2.248.200 | | 2005-10-12 | 00:00:00 | 18,50 | 18,73 | 18,40 | 18,49 | 2.461.600 | | 2005-10-13 | 00:00:00 | 18,40 | 18,51 | 18,31 | 18,38 | 2.137.400 | | 2005-10-14 | 00:00:00 | 18,36 | 18,60 | 18,30 | 18,50 | 2.197.600 | | 2005-10-17 | 00:00:00 | 18,43 | 18,54 | 18,32 | 18,47 | 1.788.800 | | 2005-10-18 | 00:00:00 | 18,48 | 18,53 | 18,40 | 18,43 | 2.011.200 | | 2005-10-19 | 00:00:00 | 18,35 | 18,50 | 18,27 | 18,43 | 2.222.200 | | 2005-10-20 | 00:00:00 | 18,35 | 18,44 | 18,22 | 18,28 | 2.258.400 | | 2005-10-21 | 00:00:00 | 18,29 | 18,40 | 18,14 | 18,15 | 2.602.500 | | 2005-10-24 | 00:00:00 | 18,14 | 18,24 | 18,13 | 18,16 | 2.511.800 | | 2005-10-25 | 00:00:00 | 18,16 | 18,27 | 18,00 | 18,11 | 3.917.600 | | 2005-10-26 | 00:00:00 | 18,00 | 18,23 | 17,91 | 17,96 | 2.981.500 | | 2005-10-27 | 00:00:00 | 17,70 | 17,93 | 17,65 | 17,71 | 3.127.500 | | 2005-10-28 | 00:00:00 | 17,77 | 17,79 | 17,55 | 17,68 | 4.042.000 | | 2005-10-31 | 00:00:00 | 17,63 | 17,89 | 17,60 | 17,85 | 4.250.600 | | 2005-11-01 | 00:00:00 | 17,75 | 17,75 | 17,40 | 17,65 | 4.360.700 | | 2005-11-02 | 00:00:00 | 17,35 | 17,59 | 17,31 | 17,48 | 7.876.400 | | 2005-11-03 | 00:00:00 | 17,70 | 18,49 | 17,64 | 17,87 | 4.991.500 | | 2005-11-04 | 00:00:00 | 17,83 | 18,03 | 17,60 | 17,73 | 3.315.700 | | 2005-11-07 | 00:00:00 | 17,69 | 17,80 | 17,55 | 17,59 | 2.978.400 | | 2005-11-08 | 00:00:00 | 17,50 | 17,70 | 17,43 | 17,62 | 3.570.600 | | 2005-11-09 | 00:00:00 | 17,61 | 17,83 | 17,59 | 17,74 | 2.107.100 | | 2005-11-10 | 00:00:00 | 17,79 | 18,14 | 17,72 | 18,09 | 3.185.100 | | 2005-11-11 | 00:00:00 | 18,03 | 18,18 | 18,01 | 18,14 | 2.412.300 | | 2005-11-14 | 00:00:00 | 18,18 | 18,20 | 17,94 | 18,06 | 1.843.300 | | 2005-11-15 | 00:00:00 | 17,98 | 18,09 | 17,89 | 17,94 | 2.713.100 | | 2005-11-16 | 00:00:00 | 17,94 | 18,00 | 17,73 | 17,76 | 3.100.700 | | 2005-11-17 | 00:00:00 | 17,68 | 17,86 | 17,61 | 17,73 | 4.819.600 | | 2005-11-18 | 00:00:00 | 17,99 | 18,00 | 17,71 | 17,96 | 2.856.400 | | 2005-11-21 | 00:00:00 | 17,87 | 17,99 | 17,81 | 17,96 | 2.578.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
