(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-06 | 00:00:00 | 14,22 | 14,68 | 13,96 | 14,52 | 7.781.500 | | 2008-08-07 | 00:00:00 | 13,13 | 14,39 | 13,13 | 13,98 | 6.660.500 | | 2008-08-08 | 00:00:00 | 14,07 | 14,90 | 14,05 | 14,90 | 5.290.000 | | 2008-08-11 | 00:00:00 | 14,85 | 15,07 | 14,73 | 14,90 | 3.986.000 | | 2008-08-12 | 00:00:00 | 14,79 | 14,95 | 14,69 | 14,71 | 3.986.900 | | 2008-08-13 | 00:00:00 | 14,74 | 14,74 | 14,41 | 14,45 | 4.989.200 | | 2008-08-14 | 00:00:00 | 14,40 | 14,58 | 14,30 | 14,35 | 5.539.300 | | 2008-08-15 | 00:00:00 | 14,41 | 14,43 | 14,14 | 14,18 | 8.173.900 | | 2008-08-18 | 00:00:00 | 14,16 | 14,30 | 14,01 | 14,07 | 4.787.300 | | 2008-08-19 | 00:00:00 | 13,97 | 14,08 | 13,79 | 13,81 | 6.336.700 | | 2008-08-20 | 00:00:00 | 13,76 | 13,99 | 13,65 | 13,90 | 3.713.600 | | 2008-08-21 | 00:00:00 | 13,84 | 13,84 | 13,52 | 13,61 | 5.603.700 | | 2008-08-22 | 00:00:00 | 13,63 | 13,70 | 13,43 | 13,70 | 5.708.900 | | 2008-08-25 | 00:00:00 | 13,62 | 13,64 | 13,34 | 13,41 | 3.840.300 | | 2008-08-26 | 00:00:00 | 13,44 | 13,56 | 13,27 | 13,51 | 3.735.500 | | 2008-08-27 | 00:00:00 | 13,50 | 13,63 | 13,35 | 13,60 | 2.505.200 | | 2008-08-28 | 00:00:00 | 13,66 | 13,91 | 13,62 | 13,83 | 3.642.900 | | 2008-08-29 | 00:00:00 | 13,72 | 13,79 | 13,48 | 13,50 | 4.991.900 | | 2008-09-02 | 00:00:00 | 13,61 | 13,99 | 13,61 | 13,65 | 6.461.900 | | 2008-09-03 | 00:00:00 | 13,54 | 13,69 | 13,41 | 13,42 | 7.124.200 | | 2008-09-04 | 00:00:00 | 13,31 | 13,58 | 13,27 | 13,35 | 5.968.200 | | 2008-09-05 | 00:00:00 | 13,28 | 13,61 | 13,26 | 13,48 | 7.106.800 | | 2008-09-08 | 00:00:00 | 13,77 | 13,81 | 13,58 | 13,79 | 6.172.700 | | 2008-09-09 | 00:00:00 | 13,75 | 14,03 | 13,72 | 13,72 | 5.420.400 | | 2008-09-10 | 00:00:00 | 13,79 | 13,81 | 13,60 | 13,69 | 4.065.200 | | 2008-09-11 | 00:00:00 | 13,67 | 13,85 | 13,53 | 13,81 | 5.415.800 | | 2008-09-12 | 00:00:00 | 13,68 | 14,20 | 13,68 | 14,19 | 6.087.500 | | 2008-09-15 | 00:00:00 | 13,68 | 14,14 | 13,67 | 13,83 | 5.789.500 | | 2008-09-16 | 00:00:00 | 13,65 | 13,85 | 13,30 | 13,50 | 6.636.200 | | 2008-09-17 | 00:00:00 | 13,30 | 13,44 | 12,90 | 12,98 | 7.603.600 | | 2008-09-18 | 00:00:00 | 13,23 | 13,26 | 12,75 | 12,98 | 7.543.300 | | 2008-09-19 | 00:00:00 | 13,20 | 13,51 | 12,51 | 13,48 | 6.779.100 | | 2008-09-22 | 00:00:00 | 13,50 | 13,50 | 12,93 | 12,97 | 4.263.900 | | 2008-09-23 | 00:00:00 | 13,02 | 13,36 | 12,99 | 13,04 | 3.233.500 | | 2008-09-24 | 00:00:00 | 12,95 | 13,13 | 12,85 | 12,95 | 4.114.600 | | 2008-09-25 | 00:00:00 | 13,16 | 13,42 | 13,00 | 13,33 | 3.918.800 | | 2008-09-26 | 00:00:00 | 13,33 | 13,35 | 13,11 | 13,29 | 4.820.700 | | 2008-09-29 | 00:00:00 | 13,13 | 13,40 | 12,57 | 12,62 | 7.819.200 | | 2008-09-30 | 00:00:00 | 13,01 | 13,03 | 12,46 | 12,63 | 7.883.800 | | 2008-10-01 | 00:00:00 | 12,54 | 13,26 | 12,47 | 13,21 | 6.993.100 | | 2008-10-02 | 00:00:00 | 13,15 | 13,34 | 13,05 | 13,19 | 7.662.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
