(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 | | 2007-06-27 | 00:00:00 | 17,35 | 17,43 | 17,19 | 17,33 | 3.524.300 | | 2007-06-28 | 00:00:00 | 17,30 | 17,53 | 17,20 | 17,44 | 2.997.200 | | 2007-06-29 | 00:00:00 | 17,44 | 17,66 | 17,28 | 17,40 | 5.214.000 | | 2007-07-02 | 00:00:00 | 17,42 | 17,49 | 17,40 | 17,46 | 3.870.100 | | 2007-07-03 | 00:00:00 | 17,45 | 17,54 | 17,30 | 17,47 | 1.608.900 | | 2007-07-05 | 00:00:00 | 17,48 | 17,54 | 17,39 | 17,40 | 1.853.000 | | 2007-07-06 | 00:00:00 | 17,41 | 17,44 | 17,23 | 17,36 | 2.318.600 | | 2007-07-09 | 00:00:00 | 17,40 | 17,49 | 17,20 | 17,34 | 3.066.500 | | 2007-07-10 | 00:00:00 | 17,27 | 17,27 | 16,80 | 16,81 | 8.085.000 | | 2007-07-11 | 00:00:00 | 16,85 | 17,26 | 16,85 | 17,24 | 5.551.500 | | 2007-07-12 | 00:00:00 | 17,24 | 17,36 | 17,15 | 17,36 | 4.134.200 | | 2007-07-13 | 00:00:00 | 17,30 | 17,35 | 17,18 | 17,29 | 3.356.300 | | 2007-07-16 | 00:00:00 | 17,24 | 17,32 | 17,16 | 17,22 | 2.283.300 | | 2007-07-17 | 00:00:00 | 17,19 | 17,32 | 17,08 | 17,10 | 3.362.200 | | 2007-07-18 | 00:00:00 | 17,03 | 17,15 | 16,91 | 17,06 | 4.014.900 | | 2007-07-19 | 00:00:00 | 17,05 | 17,14 | 16,99 | 17,05 | 2.639.700 | | 2007-07-20 | 00:00:00 | 17,05 | 17,05 | 16,88 | 16,92 | 3.305.000 | | 2007-07-23 | 00:00:00 | 16,90 | 17,09 | 16,90 | 17,03 | 2.568.700 | | 2007-07-24 | 00:00:00 | 16,89 | 17,10 | 16,63 | 16,67 | 6.880.900 | | 2007-07-25 | 00:00:00 | 16,71 | 16,86 | 16,61 | 16,69 | 4.420.100 | | 2007-07-26 | 00:00:00 | 16,58 | 16,63 | 16,10 | 16,18 | 6.718.500 | | 2007-07-27 | 00:00:00 | 16,15 | 16,21 | 16,00 | 16,00 | 4.690.000 | | 2007-07-30 | 00:00:00 | 15,48 | 16,15 | 15,48 | 16,02 | 4.604.500 | | 2007-07-31 | 00:00:00 | 16,10 | 16,12 | 15,83 | 15,85 | 4.081.800 | | 2007-08-01 | 00:00:00 | 15,80 | 16,60 | 15,80 | 16,13 | 4.844.900 | | 2007-08-02 | 00:00:00 | 16,14 | 16,20 | 15,94 | 16,03 | 3.959.800 | | 2007-08-03 | 00:00:00 | 16,04 | 16,10 | 15,86 | 15,94 | 5.069.500 | | 2007-08-06 | 00:00:00 | 16,09 | 16,20 | 16,04 | 16,16 | 9.181.000 | | 2007-08-07 | 00:00:00 | 16,07 | 16,34 | 15,97 | 16,28 | 7.715.400 | | 2007-08-08 | 00:00:00 | 16,29 | 16,35 | 15,92 | 16,08 | 5.609.100 | | 2007-08-09 | 00:00:00 | 16,08 | 16,08 | 15,42 | 15,43 | 6.869.700 | | 2007-08-10 | 00:00:00 | 15,25 | 15,62 | 14,75 | 15,53 | 6.195.600 | | 2007-08-13 | 00:00:00 | 15,56 | 16,24 | 15,50 | 16,16 | 5.717.100 | | 2007-08-14 | 00:00:00 | 16,16 | 16,25 | 15,94 | 16,00 | 6.416.500 | | 2007-08-15 | 00:00:00 | 16,45 | 16,45 | 15,90 | 15,93 | 5.898.800 | | 2007-08-16 | 00:00:00 | 15,86 | 16,10 | 15,71 | 15,90 | 7.209.500 | | 2007-08-17 | 00:00:00 | 16,25 | 16,37 | 16,00 | 16,28 | 5.752.900 | | 2007-08-20 | 00:00:00 | 16,25 | 16,43 | 16,10 | 16,36 | 3.827.400 | | 2007-08-21 | 00:00:00 | 16,43 | 16,58 | 16,31 | 16,55 | 3.699.300 | | 2007-08-22 | 00:00:00 | 16,64 | 16,80 | 16,56 | 16,74 | 4.548.400 | | 2007-08-23 | 00:00:00 | 16,76 | 16,84 | 16,44 | 16,66 | 3.719.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
