(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 13,15 | 13,34 | 13,05 | 13,19 | 7.662.400 | | 2008-10-03 | 00:00:00 | 13,30 | 13,44 | 13,09 | 13,17 | 6.996.200 | | 2008-10-06 | 00:00:00 | 12,94 | 13,55 | 12,33 | 13,55 | 11.204.100 | | 2008-10-07 | 00:00:00 | 13,40 | 13,50 | 12,10 | 12,10 | 10.002.300 | | 2008-10-08 | 00:00:00 | 11,92 | 12,04 | 11,44 | 11,45 | 10.697.200 | | 2008-10-09 | 00:00:00 | 11,46 | 11,59 | 10,52 | 10,52 | 8.451.300 | | 2008-10-10 | 00:00:00 | 10,06 | 10,50 | 9,26 | 9,59 | 16.119.000 | | 2008-10-13 | 00:00:00 | 10,39 | 10,79 | 9,75 | 10,69 | 8.693.000 | | 2008-10-14 | 00:00:00 | 10,98 | 11,30 | 10,81 | 11,24 | 8.634.500 | | 2008-10-15 | 00:00:00 | 11,06 | 11,06 | 10,19 | 10,25 | 6.596.900 | | 2008-10-16 | 00:00:00 | 10,00 | 10,29 | 9,81 | 10,14 | 8.130.000 | | 2008-10-17 | 00:00:00 | 9,97 | 11,67 | 9,90 | 11,47 | 14.282.200 | | 2008-10-20 | 00:00:00 | 11,66 | 11,99 | 11,09 | 11,64 | 5.831.300 | | 2008-10-21 | 00:00:00 | 11,57 | 11,79 | 11,40 | 11,45 | 6.321.700 | | 2008-10-22 | 00:00:00 | 11,26 | 11,26 | 10,52 | 10,79 | 6.868.900 | | 2008-10-23 | 00:00:00 | 10,79 | 11,21 | 10,40 | 10,98 | 6.622.900 | | 2008-10-24 | 00:00:00 | 10,01 | 10,60 | 10,01 | 10,23 | 6.264.600 | | 2008-10-27 | 00:00:00 | 10,07 | 10,36 | 9,91 | 9,95 | 5.299.900 | | 2008-10-28 | 00:00:00 | 10,13 | 11,16 | 9,93 | 11,16 | 5.585.300 | | 2008-10-29 | 00:00:00 | 11,08 | 11,49 | 10,85 | 11,01 | 7.526.600 | | 2008-10-30 | 00:00:00 | 11,29 | 11,43 | 10,96 | 11,25 | 4.459.400 | | 2008-10-31 | 00:00:00 | 10,99 | 11,75 | 10,97 | 11,18 | 4.727.200 | | 2008-11-03 | 00:00:00 | 11,24 | 11,42 | 11,14 | 11,24 | 3.881.600 | | 2008-11-04 | 00:00:00 | 11,72 | 12,00 | 11,55 | 11,86 | 5.779.500 | | 2008-11-05 | 00:00:00 | 11,39 | 11,39 | 10,17 | 10,20 | 8.004.400 | | 2008-11-06 | 00:00:00 | 10,13 | 10,20 | 9,28 | 9,52 | 8.333.800 | | 2008-11-07 | 00:00:00 | 9,55 | 10,00 | 9,55 | 10,00 | 5.162.900 | | 2008-11-10 | 00:00:00 | 10,19 | 10,19 | 9,67 | 9,95 | 5.705.400 | | 2008-11-11 | 00:00:00 | 9,80 | 9,81 | 9,41 | 9,61 | 5.348.300 | | 2008-11-12 | 00:00:00 | 9,43 | 9,90 | 9,39 | 9,48 | 6.699.400 | | 2008-11-13 | 00:00:00 | 9,65 | 10,18 | 9,27 | 10,15 | 6.909.300 | | 2008-11-14 | 00:00:00 | 9,95 | 9,96 | 9,01 | 9,47 | 7.268.900 | | 2008-11-17 | 00:00:00 | 9,35 | 9,55 | 9,10 | 9,22 | 5.396.600 | | 2008-11-18 | 00:00:00 | 9,18 | 9,53 | 9,08 | 9,43 | 7.095.000 | | 2008-11-19 | 00:00:00 | 9,36 | 9,48 | 8,79 | 8,82 | 8.636.200 | | 2008-11-20 | 00:00:00 | 8,85 | 9,00 | 8,13 | 8,20 | 8.868.400 | | 2008-11-21 | 00:00:00 | 8,23 | 8,52 | 7,76 | 8,52 | 9.398.700 | | 2008-11-24 | 00:00:00 | 8,64 | 9,30 | 8,52 | 9,18 | 6.747.500 | | 2008-11-25 | 00:00:00 | 9,45 | 9,45 | 8,50 | 8,75 | 8.261.700 | | 2008-11-26 | 00:00:00 | 8,57 | 9,19 | 7,74 | 9,18 | 5.446.900 | | 2008-11-28 | 00:00:00 | 9,05 | 9,33 | 9,01 | 9,18 | 2.877.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
