(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-10 | 00:00:00 | 13,12 | 13,20 | 13,03 | 13,13 | 5.654.900 | | 2008-06-11 | 00:00:00 | 13,19 | 13,19 | 12,80 | 12,84 | 6.994.100 | | 2008-06-12 | 00:00:00 | 12,82 | 13,08 | 12,82 | 12,93 | 3.852.100 | | 2008-06-13 | 00:00:00 | 12,98 | 13,12 | 12,92 | 13,04 | 4.951.900 | | 2008-06-16 | 00:00:00 | 12,94 | 12,94 | 12,78 | 12,90 | 6.353.800 | | 2008-06-17 | 00:00:00 | 12,94 | 13,05 | 12,84 | 12,90 | 6.151.100 | | 2008-06-18 | 00:00:00 | 12,83 | 12,92 | 12,67 | 12,73 | 4.917.100 | | 2008-06-19 | 00:00:00 | 12,75 | 12,84 | 12,63 | 12,80 | 5.715.100 | | 2008-06-20 | 00:00:00 | 12,79 | 12,84 | 12,59 | 12,65 | 7.447.900 | | 2008-06-23 | 00:00:00 | 12,68 | 12,71 | 12,50 | 12,60 | 4.976.300 | | 2008-06-24 | 00:00:00 | 12,53 | 12,63 | 12,45 | 12,57 | 4.563.900 | | 2008-06-25 | 00:00:00 | 12,63 | 12,86 | 12,54 | 12,76 | 4.578.900 | | 2008-06-26 | 00:00:00 | 12,65 | 12,69 | 12,43 | 12,44 | 6.102.300 | | 2008-06-27 | 00:00:00 | 12,50 | 12,55 | 12,15 | 12,18 | 8.914.600 | | 2008-06-30 | 00:00:00 | 12,17 | 12,41 | 12,12 | 12,25 | 5.069.300 | | 2008-07-01 | 00:00:00 | 12,11 | 12,25 | 12,05 | 12,25 | 4.578.600 | | 2008-07-02 | 00:00:00 | 12,30 | 12,30 | 12,10 | 12,12 | 3.950.600 | | 2008-07-03 | 00:00:00 | 12,19 | 12,24 | 12,11 | 12,15 | 3.140.300 | | 2008-07-07 | 00:00:00 | 12,20 | 12,30 | 12,09 | 12,12 | 4.957.500 | | 2008-07-08 | 00:00:00 | 12,16 | 12,51 | 12,05 | 12,49 | 4.423.100 | | 2008-07-09 | 00:00:00 | 12,53 | 13,02 | 12,53 | 12,93 | 7.289.000 | | 2008-07-10 | 00:00:00 | 12,95 | 13,00 | 12,68 | 12,75 | 5.933.900 | | 2008-07-11 | 00:00:00 | 12,63 | 12,65 | 12,30 | 12,44 | 6.306.100 | | 2008-07-14 | 00:00:00 | 12,56 | 12,66 | 12,44 | 12,56 | 3.553.400 | | 2008-07-15 | 00:00:00 | 12,39 | 12,68 | 12,39 | 12,53 | 6.174.300 | | 2008-07-16 | 00:00:00 | 12,57 | 12,97 | 12,45 | 12,92 | 5.051.600 | | 2008-07-17 | 00:00:00 | 12,96 | 13,19 | 12,81 | 13,17 | 4.555.800 | | 2008-07-18 | 00:00:00 | 13,21 | 13,32 | 13,07 | 13,22 | 4.335.500 | | 2008-07-21 | 00:00:00 | 13,25 | 13,25 | 12,72 | 12,87 | 5.436.800 | | 2008-07-22 | 00:00:00 | 12,80 | 13,20 | 12,80 | 13,17 | 6.689.500 | | 2008-07-23 | 00:00:00 | 13,16 | 13,59 | 13,16 | 13,55 | 4.948.600 | | 2008-07-24 | 00:00:00 | 13,53 | 13,66 | 13,33 | 13,40 | 4.254.200 | | 2008-07-25 | 00:00:00 | 13,48 | 13,48 | 13,25 | 13,31 | 3.791.100 | | 2008-07-28 | 00:00:00 | 13,33 | 13,38 | 13,12 | 13,13 | 3.103.900 | | 2008-07-29 | 00:00:00 | 13,16 | 13,36 | 13,05 | 13,34 | 4.667.800 | | 2008-07-30 | 00:00:00 | 13,37 | 13,81 | 13,34 | 13,80 | 4.750.800 | | 2008-07-31 | 00:00:00 | 13,74 | 13,80 | 13,62 | 13,66 | 6.020.200 | | 2008-08-01 | 00:00:00 | 13,17 | 13,97 | 13,00 | 13,88 | 5.633.200 | | 2008-08-04 | 00:00:00 | 13,84 | 13,95 | 13,72 | 13,84 | 3.721.800 | | 2008-08-05 | 00:00:00 | 13,91 | 14,25 | 13,88 | 14,25 | 3.971.600 | | 2008-08-06 | 00:00:00 | 14,22 | 14,68 | 13,96 | 14,52 | 7.781.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
