(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 | | 2006-09-08 | 00:00:00 | 14,46 | 14,59 | 14,37 | 14,50 | 4.985.100 | | 2006-09-11 | 00:00:00 | 14,41 | 14,65 | 14,41 | 14,64 | 3.360.000 | | 2006-09-12 | 00:00:00 | 14,60 | 14,84 | 14,56 | 14,84 | 4.985.600 | | 2006-09-13 | 00:00:00 | 14,88 | 15,00 | 14,55 | 14,97 | 4.898.700 | | 2006-09-14 | 00:00:00 | 14,98 | 15,05 | 14,85 | 14,99 | 5.934.000 | | 2006-09-15 | 00:00:00 | 15,23 | 15,58 | 14,78 | 15,00 | 6.573.400 | | 2006-09-18 | 00:00:00 | 15,00 | 15,03 | 14,91 | 14,96 | 5.594.500 | | 2006-09-19 | 00:00:00 | 15,00 | 15,10 | 14,91 | 14,98 | 4.579.400 | | 2006-09-20 | 00:00:00 | 15,11 | 15,32 | 15,10 | 15,20 | 9.034.600 | | 2006-09-21 | 00:00:00 | 15,21 | 15,33 | 15,10 | 15,31 | 6.129.400 | | 2006-09-22 | 00:00:00 | 15,25 | 15,37 | 15,18 | 15,33 | 4.441.700 | | 2006-09-25 | 00:00:00 | 15,35 | 15,62 | 15,19 | 15,55 | 6.575.400 | | 2006-09-26 | 00:00:00 | 15,49 | 15,99 | 15,32 | 15,95 | 8.089.500 | | 2006-09-27 | 00:00:00 | 15,88 | 16,07 | 15,78 | 16,00 | 5.934.400 | | 2006-09-28 | 00:00:00 | 15,99 | 16,17 | 15,90 | 16,03 | 5.077.900 | | 2006-09-29 | 00:00:00 | 15,95 | 16,12 | 15,90 | 16,07 | 5.471.800 | | 2006-10-02 | 00:00:00 | 16,07 | 16,16 | 16,01 | 16,07 | 4.590.300 | | 2006-10-03 | 00:00:00 | 16,08 | 16,39 | 16,00 | 16,06 | 5.583.500 | | 2006-10-04 | 00:00:00 | 16,50 | 16,60 | 16,30 | 16,33 | 8.730.600 | | 2006-10-05 | 00:00:00 | 16,30 | 16,55 | 16,21 | 16,49 | 4.999.500 | | 2006-10-06 | 00:00:00 | 16,50 | 16,58 | 16,37 | 16,49 | 4.754.900 | | 2006-10-09 | 00:00:00 | 16,41 | 16,45 | 16,25 | 16,37 | 3.223.400 | | 2006-10-10 | 00:00:00 | 16,41 | 16,41 | 16,24 | 16,30 | 9.043.600 | | 2006-10-11 | 00:00:00 | 16,29 | 16,38 | 16,25 | 16,37 | 2.178.800 | | 2006-10-12 | 00:00:00 | 16,38 | 16,48 | 16,38 | 16,44 | 1.848.100 | | 2006-10-13 | 00:00:00 | 16,85 | 17,08 | 16,44 | 16,53 | 2.439.200 | | 2006-10-16 | 00:00:00 | 16,47 | 16,60 | 16,47 | 16,59 | 2.027.200 | | 2006-10-17 | 00:00:00 | 16,49 | 16,70 | 16,46 | 16,60 | 3.323.300 | | 2006-10-18 | 00:00:00 | 16,72 | 16,88 | 16,70 | 16,79 | 3.714.000 | | 2006-10-19 | 00:00:00 | 16,75 | 16,87 | 16,71 | 16,84 | 5.394.800 | | 2006-10-20 | 00:00:00 | 16,89 | 16,89 | 16,78 | 16,83 | 9.619.800 | | 2006-10-23 | 00:00:00 | 16,83 | 16,95 | 16,82 | 16,90 | 8.522.300 | | 2006-10-24 | 00:00:00 | 16,84 | 16,95 | 16,81 | 16,90 | 6.448.500 | | 2006-10-25 | 00:00:00 | 16,90 | 17,06 | 16,86 | 17,04 | 5.014.600 | | 2006-10-26 | 00:00:00 | 17,00 | 17,18 | 17,00 | 17,14 | 5.400.200 | | 2006-10-27 | 00:00:00 | 17,09 | 17,20 | 17,01 | 17,07 | 4.464.600 | | 2006-10-30 | 00:00:00 | 17,04 | 17,23 | 17,03 | 17,19 | 4.014.500 | | 2006-10-31 | 00:00:00 | 17,18 | 17,21 | 17,08 | 17,10 | 5.944.200 | | 2006-11-01 | 00:00:00 | 16,90 | 17,01 | 16,84 | 16,94 | 5.729.600 | | 2006-11-02 | 00:00:00 | 16,94 | 16,95 | 16,56 | 16,71 | 5.672.300 | | 2006-11-03 | 00:00:00 | 16,65 | 16,68 | 16,21 | 16,32 | 13.680.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
