(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-28 | 00:00:00 | 9,05 | 9,33 | 9,01 | 9,18 | 2.877.500 | | 2008-12-01 | 00:00:00 | 9,04 | 9,09 | 8,69 | 8,84 | 8.018.700 | | 2008-12-02 | 00:00:00 | 8,98 | 9,10 | 8,66 | 9,10 | 7.141.000 | | 2008-12-03 | 00:00:00 | 8,88 | 9,26 | 8,66 | 9,23 | 5.816.600 | | 2008-12-04 | 00:00:00 | 9,09 | 9,23 | 8,63 | 8,73 | 12.265.400 | | 2008-12-05 | 00:00:00 | 8,64 | 9,25 | 8,55 | 9,25 | 7.186.300 | | 2008-12-08 | 00:00:00 | 9,51 | 9,52 | 9,12 | 9,51 | 6.465.700 | | 2008-12-09 | 00:00:00 | 9,43 | 9,50 | 9,00 | 9,03 | 5.157.300 | | 2008-12-10 | 00:00:00 | 9,12 | 9,34 | 9,12 | 9,33 | 4.409.200 | | 2008-12-11 | 00:00:00 | 9,15 | 9,47 | 9,05 | 9,20 | 6.879.300 | | 2008-12-12 | 00:00:00 | 8,93 | 9,55 | 8,93 | 9,50 | 6.163.600 | | 2008-12-15 | 00:00:00 | 9,57 | 9,57 | 9,20 | 9,34 | 4.487.200 | | 2008-12-16 | 00:00:00 | 9,40 | 9,78 | 9,31 | 9,77 | 4.603.300 | | 2008-12-17 | 00:00:00 | 9,67 | 9,78 | 9,49 | 9,63 | 4.571.700 | | 2008-12-18 | 00:00:00 | 9,68 | 9,90 | 9,52 | 9,59 | 5.282.900 | | 2008-12-19 | 00:00:00 | 10,03 | 10,03 | 9,52 | 9,60 | 6.522.200 | | 2008-12-22 | 00:00:00 | 9,61 | 9,68 | 9,38 | 9,59 | 3.952.600 | | 2008-12-23 | 00:00:00 | 9,64 | 9,68 | 9,31 | 9,34 | 3.274.900 | | 2008-12-24 | 00:00:00 | 9,36 | 9,39 | 9,24 | 9,35 | 910.200 | | 2008-12-26 | 00:00:00 | 9,34 | 9,45 | 9,30 | 9,42 | 1.615.500 | | 2008-12-29 | 00:00:00 | 9,40 | 9,43 | 9,14 | 9,33 | 2.761.500 | | 2008-12-30 | 00:00:00 | 9,39 | 9,60 | 9,38 | 9,59 | 2.552.200 | | 2008-12-31 | 00:00:00 | 9,60 | 9,83 | 9,58 | 9,79 | 3.006.100 | | 2009-01-02 | 00:00:00 | 9,82 | 10,16 | 9,74 | 10,13 | 2.041.800 | | 2009-01-05 | 00:00:00 | 10,09 | 10,27 | 9,99 | 10,04 | 5.639.200 | | 2009-01-06 | 00:00:00 | 10,13 | 10,58 | 10,12 | 10,49 | 6.290.800 | | 2009-01-07 | 00:00:00 | 10,36 | 10,45 | 10,13 | 10,20 | 10.288.400 | | 2009-01-08 | 00:00:00 | 10,18 | 10,32 | 10,08 | 10,17 | 4.923.700 | | 2009-01-09 | 00:00:00 | 10,21 | 10,23 | 9,97 | 10,03 | 4.048.700 | | 2009-01-12 | 00:00:00 | 10,00 | 10,04 | 9,80 | 9,96 | 6.036.000 | | 2009-01-13 | 00:00:00 | 9,93 | 10,15 | 9,81 | 9,94 | 5.148.700 | | 2009-01-14 | 00:00:00 | 9,62 | 9,90 | 9,61 | 9,80 | 6.219.800 | | 2009-01-15 | 00:00:00 | 9,74 | 9,89 | 9,59 | 9,87 | 7.287.000 | | 2009-01-16 | 00:00:00 | 10,10 | 10,10 | 9,78 | 9,98 | 4.762.400 | | 2009-01-20 | 00:00:00 | 10,04 | 10,08 | 9,82 | 9,95 | 8.257.300 | | 2009-01-21 | 00:00:00 | 10,10 | 10,10 | 9,66 | 9,90 | 8.268.400 | | 2009-01-22 | 00:00:00 | 9,67 | 10,08 | 9,67 | 10,02 | 4.873.900 | | 2009-01-23 | 00:00:00 | 9,77 | 9,94 | 9,60 | 9,86 | 4.335.000 | | 2009-01-26 | 00:00:00 | 9,89 | 10,18 | 9,80 | 9,96 | 5.254.500 | | 2009-01-27 | 00:00:00 | 9,98 | 10,32 | 9,96 | 10,29 | 3.674.800 | | 2009-01-28 | 00:00:00 | 10,43 | 10,58 | 10,35 | 10,54 | 5.099.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
