(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 17,87 | 17,99 | 17,81 | 17,96 | 2.578.000 | | 2005-11-22 | 00:00:00 | 17,90 | 18,04 | 17,82 | 18,01 | 6.596.800 | | 2005-11-23 | 00:00:00 | 18,02 | 18,20 | 18,00 | 18,10 | 1.965.800 | | 2005-11-25 | 00:00:00 | 18,17 | 18,20 | 18,05 | 18,11 | 1.413.000 | | 2005-11-28 | 00:00:00 | 18,14 | 18,25 | 18,08 | 18,24 | 4.302.900 | | 2005-11-29 | 00:00:00 | 18,18 | 18,24 | 18,05 | 18,13 | 4.675.600 | | 2005-11-30 | 00:00:00 | 18,15 | 18,21 | 18,01 | 18,06 | 4.832.800 | | 2005-12-01 | 00:00:00 | 18,10 | 18,40 | 17,92 | 18,17 | 3.884.800 | | 2005-12-02 | 00:00:00 | 18,12 | 18,20 | 18,03 | 18,13 | 3.127.200 | | 2005-12-05 | 00:00:00 | 18,11 | 18,18 | 17,96 | 18,03 | 3.045.600 | | 2005-12-06 | 00:00:00 | 18,05 | 18,13 | 18,00 | 18,02 | 2.912.000 | | 2005-12-07 | 00:00:00 | 18,01 | 18,06 | 17,89 | 18,02 | 3.315.000 | | 2005-12-08 | 00:00:00 | 18,00 | 18,12 | 17,91 | 17,97 | 3.467.400 | | 2005-12-09 | 00:00:00 | 18,00 | 18,05 | 17,91 | 17,95 | 2.301.400 | | 2005-12-12 | 00:00:00 | 17,95 | 18,02 | 17,90 | 18,00 | 3.313.000 | | 2005-12-13 | 00:00:00 | 17,96 | 18,08 | 17,92 | 18,02 | 2.606.300 | | 2005-12-14 | 00:00:00 | 18,00 | 18,33 | 17,98 | 18,21 | 3.523.900 | | 2005-12-15 | 00:00:00 | 18,16 | 18,56 | 18,16 | 18,26 | 5.489.400 | | 2005-12-16 | 00:00:00 | 18,69 | 19,12 | 18,66 | 18,90 | 14.143.800 | | 2005-12-19 | 00:00:00 | 18,93 | 19,00 | 18,75 | 18,75 | 3.441.600 | | 2005-12-20 | 00:00:00 | 18,80 | 18,92 | 18,59 | 18,63 | 4.432.300 | | 2005-12-21 | 00:00:00 | 18,70 | 18,84 | 18,67 | 18,82 | 3.187.000 | | 2005-12-22 | 00:00:00 | 18,84 | 18,93 | 18,78 | 18,90 | 2.702.800 | | 2005-12-23 | 00:00:00 | 18,92 | 19,04 | 18,90 | 19,01 | 2.921.200 | | 2005-12-27 | 00:00:00 | 19,10 | 19,23 | 18,93 | 18,98 | 2.377.200 | | 2005-12-28 | 00:00:00 | 19,00 | 19,19 | 18,99 | 19,02 | 3.000.000 | | 2005-12-29 | 00:00:00 | 18,99 | 19,10 | 18,87 | 18,97 | 3.228.000 | | 2005-12-30 | 00:00:00 | 18,89 | 19,02 | 18,85 | 18,90 | 2.643.000 | | 2006-01-03 | 00:00:00 | 19,64 | 19,64 | 18,78 | 18,95 | 3.072.500 | | 2006-01-04 | 00:00:00 | 18,91 | 19,07 | 18,80 | 18,80 | 4.899.900 | | 2006-01-05 | 00:00:00 | 18,80 | 18,89 | 18,76 | 18,85 | 3.037.600 | | 2006-01-06 | 00:00:00 | 18,90 | 18,98 | 18,72 | 18,90 | 2.771.800 | | 2006-01-09 | 00:00:00 | 18,90 | 18,90 | 18,76 | 18,88 | 2.609.800 | | 2006-01-10 | 00:00:00 | 18,83 | 18,84 | 18,69 | 18,73 | 2.284.000 | | 2006-01-11 | 00:00:00 | 18,75 | 18,82 | 18,51 | 18,55 | 3.435.700 | | 2006-01-12 | 00:00:00 | 18,50 | 18,60 | 18,46 | 18,59 | 2.719.200 | | 2006-01-13 | 00:00:00 | 18,63 | 18,81 | 18,57 | 18,60 | 2.108.200 | | 2006-01-17 | 00:00:00 | 18,51 | 18,81 | 18,51 | 18,75 | 4.705.800 | | 2006-01-18 | 00:00:00 | 18,70 | 18,75 | 18,55 | 18,70 | 2.726.400 | | 2006-01-19 | 00:00:00 | 18,70 | 18,80 | 18,59 | 18,65 | 2.460.900 | | 2006-01-20 | 00:00:00 | 18,66 | 18,74 | 18,49 | 18,53 | 2.728.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
