(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 | | 2006-03-20 | 00:00:00 | 18,22 | 18,29 | 17,99 | 18,07 | 1.968.200 | | 2006-03-21 | 00:00:00 | 18,15 | 18,20 | 18,00 | 18,09 | 1.776.000 | | 2006-03-22 | 00:00:00 | 18,11 | 18,25 | 18,01 | 18,22 | 1.463.900 | | 2006-03-23 | 00:00:00 | 18,16 | 18,20 | 18,00 | 18,11 | 1.580.900 | | 2006-03-24 | 00:00:00 | 18,08 | 18,11 | 17,98 | 18,05 | 1.753.600 | | 2006-03-27 | 00:00:00 | 18,02 | 18,13 | 17,96 | 18,02 | 1.586.700 | | 2006-03-28 | 00:00:00 | 18,01 | 18,10 | 17,79 | 17,84 | 2.604.300 | | 2006-03-29 | 00:00:00 | 17,77 | 18,05 | 17,77 | 17,92 | 2.790.900 | | 2006-03-30 | 00:00:00 | 17,95 | 18,15 | 17,85 | 18,05 | 1.742.700 | | 2006-03-31 | 00:00:00 | 18,01 | 18,05 | 17,83 | 17,88 | 2.312.300 | | 2006-04-03 | 00:00:00 | 17,90 | 18,15 | 17,82 | 18,13 | 2.850.300 | | 2006-04-04 | 00:00:00 | 18,15 | 18,26 | 18,10 | 18,26 | 3.724.100 | | 2006-04-05 | 00:00:00 | 18,24 | 18,25 | 18,06 | 18,16 | 2.553.400 | | 2006-04-06 | 00:00:00 | 18,12 | 18,13 | 17,87 | 18,02 | 2.941.100 | | 2006-04-07 | 00:00:00 | 18,07 | 18,20 | 17,91 | 17,93 | 2.600.900 | | 2006-04-10 | 00:00:00 | 17,95 | 17,97 | 17,75 | 17,79 | 2.053.500 | | 2006-04-11 | 00:00:00 | 17,77 | 17,83 | 17,63 | 17,69 | 2.720.700 | | 2006-04-12 | 00:00:00 | 17,64 | 17,70 | 17,52 | 17,54 | 2.382.200 | | 2006-04-13 | 00:00:00 | 17,53 | 17,59 | 17,50 | 17,52 | 1.887.500 | | 2006-04-17 | 00:00:00 | 17,50 | 17,58 | 17,38 | 17,46 | 1.869.700 | | 2006-04-18 | 00:00:00 | 17,46 | 17,74 | 17,43 | 17,66 | 2.698.600 | | 2006-04-19 | 00:00:00 | 17,62 | 17,74 | 17,53 | 17,63 | 1.765.000 | | 2006-04-20 | 00:00:00 | 17,63 | 17,83 | 17,60 | 17,81 | 1.893.100 | | 2006-04-21 | 00:00:00 | 17,92 | 17,97 | 17,70 | 17,87 | 2.113.300 | | 2006-04-24 | 00:00:00 | 17,78 | 17,92 | 17,76 | 17,85 | 1.386.800 | | 2006-04-25 | 00:00:00 | 17,85 | 17,90 | 17,72 | 17,80 | 1.583.800 | | 2006-04-26 | 00:00:00 | 17,79 | 17,95 | 17,78 | 17,89 | 1.841.300 | | 2006-04-27 | 00:00:00 | 17,77 | 18,03 | 17,77 | 17,98 | 1.864.500 | | 2006-04-28 | 00:00:00 | 17,89 | 18,03 | 17,71 | 17,87 | 3.793.900 | | 2006-05-01 | 00:00:00 | 17,80 | 17,99 | 17,71 | 17,71 | 2.542.300 | | 2006-05-02 | 00:00:00 | 17,76 | 18,08 | 17,72 | 18,07 | 3.824.700 | | 2006-05-03 | 00:00:00 | 18,06 | 18,08 | 17,89 | 17,94 | 2.766.100 | | 2006-05-04 | 00:00:00 | 17,97 | 18,14 | 17,94 | 18,11 | 2.509.100 | | 2006-05-05 | 00:00:00 | 18,08 | 18,82 | 18,04 | 18,55 | 8.427.300 | | 2006-05-08 | 00:00:00 | 18,45 | 18,77 | 18,31 | 18,69 | 3.199.500 | | 2006-05-09 | 00:00:00 | 18,00 | 18,49 | 17,86 | 18,35 | 6.863.800 | | 2006-05-10 | 00:00:00 | 18,10 | 18,35 | 18,07 | 18,28 | 3.245.800 | | 2006-05-11 | 00:00:00 | 18,20 | 18,21 | 17,80 | 17,85 | 2.824.600 | | 2006-05-12 | 00:00:00 | 17,71 | 18,00 | 17,70 | 17,91 | 3.136.900 | | 2006-05-15 | 00:00:00 | 17,96 | 18,04 | 17,84 | 17,94 | 2.957.600 | | 2006-05-16 | 00:00:00 | 17,87 | 17,95 | 17,72 | 17,75 | 3.115.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
