(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 2023-06-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-01 | 00:00:00 | 16,41 | 16,66 | 16,33 | 16,66 | 3.583.100 | | 2007-05-02 | 00:00:00 | 16,62 | 16,75 | 16,52 | 16,66 | 3.269.500 | | 2007-05-03 | 00:00:00 | 16,64 | 16,71 | 16,48 | 16,63 | 2.299.200 | | 2007-05-04 | 00:00:00 | 16,58 | 16,75 | 16,54 | 16,70 | 2.298.300 | | 2007-05-07 | 00:00:00 | 16,74 | 16,79 | 16,65 | 16,74 | 2.191.800 | | 2007-05-08 | 00:00:00 | 16,80 | 17,02 | 16,76 | 16,99 | 4.569.000 | | 2007-05-09 | 00:00:00 | 16,99 | 17,20 | 16,91 | 17,09 | 6.856.600 | | 2007-05-10 | 00:00:00 | 17,16 | 17,19 | 16,72 | 17,02 | 5.772.200 | | 2007-05-11 | 00:00:00 | 17,07 | 17,16 | 16,87 | 17,07 | 4.976.800 | | 2007-05-14 | 00:00:00 | 17,08 | 17,31 | 17,05 | 17,19 | 7.654.400 | | 2007-05-15 | 00:00:00 | 17,19 | 17,52 | 17,16 | 17,35 | 5.763.400 | | 2007-05-16 | 00:00:00 | 17,40 | 17,52 | 17,36 | 17,45 | 4.637.500 | | 2007-05-17 | 00:00:00 | 17,38 | 17,68 | 17,30 | 17,57 | 5.707.200 | | 2007-05-18 | 00:00:00 | 17,60 | 17,80 | 17,52 | 17,78 | 4.123.200 | | 2007-05-21 | 00:00:00 | 17,67 | 17,80 | 17,56 | 17,61 | 4.415.600 | | 2007-05-22 | 00:00:00 | 17,63 | 17,78 | 17,59 | 17,67 | 6.743.500 | | 2007-05-23 | 00:00:00 | 17,67 | 17,80 | 17,60 | 17,66 | 4.554.200 | | 2007-05-24 | 00:00:00 | 17,61 | 17,74 | 17,61 | 17,66 | 3.745.400 | | 2007-05-25 | 00:00:00 | 17,67 | 17,89 | 17,67 | 17,85 | 5.914.400 | | 2007-05-29 | 00:00:00 | 17,80 | 17,96 | 17,71 | 17,92 | 4.020.600 | | 2007-05-30 | 00:00:00 | 17,87 | 17,97 | 17,80 | 17,97 | 3.779.500 | | 2007-05-31 | 00:00:00 | 17,98 | 17,99 | 17,89 | 17,90 | 5.017.100 | | 2007-06-01 | 00:00:00 | 17,96 | 18,15 | 17,94 | 18,12 | 4.399.000 | | 2007-06-04 | 00:00:00 | 18,04 | 18,10 | 17,96 | 18,01 | 3.781.400 | | 2007-06-05 | 00:00:00 | 17,96 | 18,07 | 17,85 | 18,00 | 3.316.200 | | 2007-06-06 | 00:00:00 | 17,90 | 17,94 | 17,77 | 17,85 | 3.929.300 | | 2007-06-07 | 00:00:00 | 17,80 | 17,84 | 17,59 | 17,62 | 4.104.000 | | 2007-06-08 | 00:00:00 | 17,58 | 17,65 | 17,46 | 17,52 | 5.186.200 | | 2007-06-11 | 00:00:00 | 17,53 | 17,86 | 17,48 | 17,68 | 9.019.200 | | 2007-06-12 | 00:00:00 | 17,58 | 17,69 | 17,58 | 17,67 | 4.103.200 | | 2007-06-13 | 00:00:00 | 17,69 | 17,84 | 17,65 | 17,79 | 4.218.600 | | 2007-06-14 | 00:00:00 | 17,80 | 17,86 | 17,60 | 17,83 | 2.918.300 | | 2007-06-15 | 00:00:00 | 17,87 | 17,99 | 17,73 | 17,90 | 3.753.800 | | 2007-06-18 | 00:00:00 | 17,86 | 17,94 | 17,73 | 17,76 | 2.339.000 | | 2007-06-19 | 00:00:00 | 17,70 | 17,78 | 17,59 | 17,76 | 4.411.700 | | 2007-06-20 | 00:00:00 | 17,78 | 17,81 | 17,56 | 17,57 | 5.458.600 | | 2007-06-21 | 00:00:00 | 17,54 | 17,65 | 17,42 | 17,61 | 3.808.200 | | 2007-06-22 | 00:00:00 | 17,50 | 17,62 | 17,34 | 17,40 | 4.522.300 | | 2007-06-25 | 00:00:00 | 17,34 | 17,48 | 17,30 | 17,36 | 3.361.300 | | 2007-06-26 | 00:00:00 | 17,40 | 17,46 | 17,27 | 17,40 | 4.132.200 | | 2007-06-27 | 00:00:00 | 17,35 | 17,43 | 17,19 | 17,33 | 3.524.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
