(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 16,32 | 16,39 | 16,04 | 16,07 | 7.927.300 | | 2007-12-18 | 00:00:00 | 16,15 | 16,24 | 16,07 | 16,16 | 4.586.700 | | 2007-12-19 | 00:00:00 | 16,13 | 16,22 | 16,08 | 16,15 | 6.299.200 | | 2007-12-20 | 00:00:00 | 16,20 | 16,22 | 16,02 | 16,05 | 5.210.900 | | 2007-12-21 | 00:00:00 | 16,04 | 16,32 | 16,04 | 16,29 | 7.404.500 | | 2007-12-24 | 00:00:00 | 16,19 | 16,40 | 16,19 | 16,26 | 1.135.600 | | 2007-12-26 | 00:00:00 | 16,18 | 16,30 | 16,18 | 16,28 | 2.672.200 | | 2007-12-27 | 00:00:00 | 16,24 | 16,29 | 16,20 | 16,23 | 3.279.500 | | 2007-12-28 | 00:00:00 | 16,18 | 16,31 | 16,18 | 16,23 | 2.934.100 | | 2007-12-31 | 00:00:00 | 16,15 | 16,22 | 16,03 | 16,06 | 3.854.300 | | 2008-01-02 | 00:00:00 | 16,07 | 16,08 | 15,93 | 16,01 | 4.744.500 | | 2008-01-03 | 00:00:00 | 16,00 | 16,08 | 15,92 | 15,95 | 5.051.600 | | 2008-01-04 | 00:00:00 | 15,85 | 16,04 | 15,85 | 15,93 | 5.250.800 | | 2008-01-07 | 00:00:00 | 16,00 | 16,07 | 15,83 | 15,97 | 6.567.700 | | 2008-01-08 | 00:00:00 | 16,03 | 16,05 | 15,84 | 15,91 | 5.062.000 | | 2008-01-09 | 00:00:00 | 15,91 | 15,91 | 15,56 | 15,79 | 5.911.100 | | 2008-01-10 | 00:00:00 | 15,72 | 15,90 | 15,67 | 15,83 | 4.757.000 | | 2008-01-11 | 00:00:00 | 15,71 | 15,77 | 15,29 | 15,33 | 6.178.100 | | 2008-01-14 | 00:00:00 | 15,41 | 15,43 | 15,16 | 15,21 | 4.572.300 | | 2008-01-15 | 00:00:00 | 15,09 | 15,14 | 14,81 | 14,90 | 4.714.700 | | 2008-01-16 | 00:00:00 | 14,85 | 15,03 | 14,78 | 14,83 | 7.563.400 | | 2008-01-17 | 00:00:00 | 14,84 | 14,88 | 14,61 | 14,65 | 5.597.000 | | 2008-01-18 | 00:00:00 | 14,72 | 14,76 | 14,31 | 14,40 | 7.205.500 | | 2008-01-22 | 00:00:00 | 14,16 | 14,32 | 13,90 | 13,93 | 8.204.300 | | 2008-01-23 | 00:00:00 | 13,62 | 14,14 | 13,59 | 14,11 | 9.842.800 | | 2008-01-24 | 00:00:00 | 14,18 | 14,24 | 13,87 | 14,05 | 5.546.800 | | 2008-01-25 | 00:00:00 | 14,15 | 14,17 | 13,91 | 14,05 | 4.794.700 | | 2008-01-28 | 00:00:00 | 14,04 | 14,35 | 14,01 | 14,33 | 5.052.500 | | 2008-01-29 | 00:00:00 | 14,32 | 14,36 | 14,24 | 14,32 | 3.285.900 | | 2008-01-30 | 00:00:00 | 14,32 | 14,51 | 14,15 | 14,19 | 3.790.000 | | 2008-01-31 | 00:00:00 | 14,03 | 14,21 | 13,78 | 14,05 | 7.971.300 | | 2008-02-01 | 00:00:00 | 14,04 | 14,27 | 13,98 | 14,20 | 5.900.900 | | 2008-02-04 | 00:00:00 | 14,20 | 14,64 | 14,12 | 14,42 | 6.220.000 | | 2008-02-05 | 00:00:00 | 14,62 | 14,62 | 13,97 | 13,97 | 5.729.300 | | 2008-02-06 | 00:00:00 | 13,91 | 14,04 | 13,68 | 13,74 | 6.314.400 | | 2008-02-07 | 00:00:00 | 13,70 | 13,94 | 13,69 | 13,88 | 6.357.300 | | 2008-02-08 | 00:00:00 | 13,83 | 13,94 | 13,57 | 13,65 | 7.241.500 | | 2008-02-11 | 00:00:00 | 13,67 | 13,72 | 13,47 | 13,57 | 4.532.000 | | 2008-02-12 | 00:00:00 | 13,58 | 13,72 | 13,52 | 13,61 | 5.768.700 | | 2008-02-13 | 00:00:00 | 13,69 | 13,71 | 13,52 | 13,60 | 9.836.000 | | 2008-02-14 | 00:00:00 | 13,62 | 13,65 | 13,50 | 13,54 | 13.051.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
