(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 16,51 | 16,62 | 16,42 | 16,45 | 4.199.100 | | 2006-07-14 | 00:00:00 | 16,37 | 16,41 | 16,27 | 16,33 | 4.932.300 | | 2006-07-17 | 00:00:00 | 16,35 | 16,58 | 16,35 | 16,51 | 2.668.500 | | 2006-07-18 | 00:00:00 | 16,45 | 16,59 | 16,27 | 16,38 | 2.815.200 | | 2006-07-19 | 00:00:00 | 16,45 | 16,60 | 16,40 | 16,58 | 3.041.300 | | 2006-07-20 | 00:00:00 | 16,53 | 16,68 | 16,45 | 16,55 | 2.231.100 | | 2006-07-21 | 00:00:00 | 16,60 | 16,67 | 16,35 | 16,61 | 3.568.800 | | 2006-07-24 | 00:00:00 | 16,61 | 16,72 | 16,50 | 16,72 | 2.428.500 | | 2006-07-25 | 00:00:00 | 16,75 | 16,91 | 16,61 | 16,80 | 2.840.300 | | 2006-07-26 | 00:00:00 | 16,71 | 16,71 | 16,46 | 16,54 | 2.118.200 | | 2006-07-27 | 00:00:00 | 16,53 | 16,63 | 16,30 | 16,34 | 2.646.400 | | 2006-07-28 | 00:00:00 | 16,36 | 16,97 | 16,36 | 16,94 | 3.264.300 | | 2006-07-31 | 00:00:00 | 16,84 | 17,00 | 16,70 | 16,90 | 2.586.800 | | 2006-08-01 | 00:00:00 | 16,80 | 16,94 | 16,79 | 16,87 | 3.329.300 | | 2006-08-02 | 00:00:00 | 16,89 | 17,00 | 16,74 | 16,94 | 3.113.100 | | 2006-08-03 | 00:00:00 | 16,94 | 16,97 | 16,83 | 16,87 | 5.019.900 | | 2006-08-04 | 00:00:00 | 16,94 | 17,05 | 16,86 | 17,03 | 5.278.300 | | 2006-08-07 | 00:00:00 | 16,94 | 17,05 | 16,91 | 17,00 | 4.136.600 | | 2006-08-08 | 00:00:00 | 16,75 | 16,85 | 16,43 | 16,61 | 6.461.600 | | 2006-08-09 | 00:00:00 | 16,58 | 16,69 | 16,42 | 16,54 | 5.653.100 | | 2006-08-10 | 00:00:00 | 16,45 | 16,91 | 16,45 | 16,84 | 4.180.800 | | 2006-08-11 | 00:00:00 | 16,75 | 16,91 | 16,65 | 16,78 | 6.681.500 | | 2006-08-14 | 00:00:00 | 16,90 | 17,11 | 16,90 | 17,02 | 4.456.700 | | 2006-08-15 | 00:00:00 | 17,02 | 17,10 | 17,00 | 17,04 | 11.037.700 | | 2006-08-16 | 00:00:00 | 17,04 | 17,07 | 16,65 | 16,93 | 7.162.800 | | 2006-08-17 | 00:00:00 | 16,83 | 16,99 | 16,70 | 16,97 | 7.945.700 | | 2006-08-18 | 00:00:00 | 16,99 | 16,99 | 16,83 | 16,89 | 3.744.000 | | 2006-08-21 | 00:00:00 | 16,80 | 16,88 | 16,66 | 16,69 | 2.999.100 | | 2006-08-22 | 00:00:00 | 16,73 | 16,83 | 16,67 | 16,77 | 4.171.900 | | 2006-08-23 | 00:00:00 | 16,78 | 16,80 | 16,65 | 16,68 | 1.890.000 | | 2006-08-24 | 00:00:00 | 16,74 | 16,78 | 16,54 | 16,56 | 1.973.800 | | 2006-08-25 | 00:00:00 | 16,56 | 16,71 | 16,41 | 16,67 | 6.267.400 | | 2006-08-28 | 00:00:00 | 16,60 | 16,79 | 16,52 | 16,73 | 2.256.900 | | 2006-08-29 | 00:00:00 | 16,67 | 16,78 | 16,60 | 16,72 | 3.245.900 | | 2006-08-30 | 00:00:00 | 16,74 | 16,80 | 16,68 | 16,73 | 1.786.600 | | 2006-08-31 | 00:00:00 | 16,73 | 16,80 | 16,62 | 16,63 | 3.543.700 | | 2006-09-01 | 00:00:00 | 16,71 | 16,73 | 16,63 | 16,70 | 2.596.400 | | 2006-09-05 | 00:00:00 | 16,61 | 16,69 | 16,41 | 16,68 | 2.800.100 | | 2006-09-06 | 00:00:00 | 14,36 | 14,88 | 14,08 | 14,78 | 11.482.600 | | 2006-09-07 | 00:00:00 | 14,78 | 14,99 | 14,35 | 14,35 | 15.165.500 | | 2006-09-08 | 00:00:00 | 14,46 | 14,59 | 14,37 | 14,50 | 4.985.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
