(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-04 | 00:00:00 | 16,83 | 16,92 | 16,64 | 16,83 | 4.679.500 | | 2007-01-05 | 00:00:00 | 16,83 | 16,89 | 16,74 | 16,84 | 3.679.000 | | 2007-01-08 | 00:00:00 | 16,84 | 16,84 | 16,59 | 16,70 | 4.945.600 | | 2007-01-09 | 00:00:00 | 16,80 | 17,07 | 16,78 | 17,02 | 4.320.200 | | 2007-01-10 | 00:00:00 | 16,96 | 17,09 | 16,92 | 17,09 | 3.180.100 | | 2007-01-11 | 00:00:00 | 17,07 | 17,10 | 16,97 | 17,02 | 3.221.200 | | 2007-01-12 | 00:00:00 | 17,05 | 17,10 | 16,90 | 16,93 | 3.894.200 | | 2007-01-16 | 00:00:00 | 16,84 | 16,95 | 16,75 | 16,91 | 3.753.500 | | 2007-01-17 | 00:00:00 | 16,86 | 16,96 | 16,78 | 16,81 | 3.440.700 | | 2007-01-18 | 00:00:00 | 16,81 | 16,94 | 16,76 | 16,90 | 2.804.800 | | 2007-01-19 | 00:00:00 | 17,01 | 17,01 | 16,76 | 16,93 | 2.637.200 | | 2007-01-22 | 00:00:00 | 17,09 | 17,30 | 17,04 | 17,19 | 5.614.400 | | 2007-01-23 | 00:00:00 | 17,23 | 17,25 | 17,06 | 17,11 | 3.783.300 | | 2007-01-24 | 00:00:00 | 17,10 | 17,18 | 17,05 | 17,14 | 3.255.800 | | 2007-01-25 | 00:00:00 | 17,11 | 17,15 | 16,97 | 16,98 | 2.666.800 | | 2007-01-26 | 00:00:00 | 17,04 | 17,13 | 16,91 | 17,10 | 3.989.300 | | 2007-01-29 | 00:00:00 | 17,06 | 17,27 | 17,00 | 17,18 | 3.151.900 | | 2007-01-30 | 00:00:00 | 17,19 | 17,26 | 17,13 | 17,24 | 2.210.900 | | 2007-01-31 | 00:00:00 | 17,25 | 17,30 | 17,11 | 17,15 | 3.028.700 | | 2007-02-01 | 00:00:00 | 17,13 | 17,32 | 17,10 | 17,32 | 2.262.800 | | 2007-02-02 | 00:00:00 | 17,35 | 17,47 | 17,27 | 17,41 | 2.787.000 | | 2007-02-05 | 00:00:00 | 17,33 | 17,40 | 17,22 | 17,35 | 2.252.300 | | 2007-02-06 | 00:00:00 | 17,34 | 17,40 | 17,30 | 17,37 | 1.620.200 | | 2007-02-07 | 00:00:00 | 17,27 | 17,29 | 16,83 | 17,00 | 5.287.100 | | 2007-02-08 | 00:00:00 | 17,00 | 17,25 | 16,90 | 17,12 | 3.670.700 | | 2007-02-09 | 00:00:00 | 17,16 | 17,21 | 17,05 | 17,13 | 4.274.100 | | 2007-02-12 | 00:00:00 | 17,21 | 17,29 | 17,15 | 17,23 | 6.252.800 | | 2007-02-13 | 00:00:00 | 17,27 | 17,41 | 17,21 | 17,41 | 2.676.900 | | 2007-02-14 | 00:00:00 | 17,44 | 17,49 | 17,30 | 17,42 | 3.710.100 | | 2007-02-15 | 00:00:00 | 17,36 | 17,45 | 17,20 | 17,36 | 3.008.000 | | 2007-02-16 | 00:00:00 | 17,25 | 17,37 | 17,21 | 17,37 | 6.085.700 | | 2007-02-20 | 00:00:00 | 17,31 | 17,45 | 17,24 | 17,39 | 1.880.300 | | 2007-02-21 | 00:00:00 | 17,35 | 17,43 | 17,18 | 17,25 | 3.073.500 | | 2007-02-22 | 00:00:00 | 17,22 | 17,32 | 17,14 | 17,27 | 2.181.300 | | 2007-02-23 | 00:00:00 | 17,22 | 17,27 | 17,14 | 17,25 | 1.605.100 | | 2007-02-26 | 00:00:00 | 17,23 | 17,30 | 17,10 | 17,15 | 3.155.800 | | 2007-02-27 | 00:00:00 | 17,00 | 17,11 | 16,00 | 16,46 | 3.893.800 | | 2007-02-28 | 00:00:00 | 16,47 | 16,65 | 16,41 | 16,46 | 6.018.900 | | 2007-03-01 | 00:00:00 | 16,40 | 16,68 | 16,25 | 16,58 | 3.806.200 | | 2007-03-02 | 00:00:00 | 16,49 | 16,55 | 16,30 | 16,31 | 2.688.700 | | 2007-03-05 | 00:00:00 | 16,22 | 16,55 | 16,17 | 16,42 | 4.350.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
