(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-28 | 00:00:00 | 10,43 | 10,58 | 10,35 | 10,54 | 5.099.200 | | 2009-01-29 | 00:00:00 | 10,46 | 10,64 | 10,32 | 10,40 | 4.079.500 | | 2009-01-30 | 00:00:00 | 10,46 | 10,54 | 9,95 | 10,03 | 7.565.100 | | 2009-02-02 | 00:00:00 | 10,00 | 10,16 | 9,86 | 10,13 | 6.352.100 | | 2009-02-03 | 00:00:00 | 10,16 | 10,48 | 9,96 | 10,43 | 4.854.200 | | 2009-02-04 | 00:00:00 | 10,00 | 10,11 | 9,63 | 9,68 | 8.417.600 | | 2009-02-05 | 00:00:00 | 9,59 | 9,72 | 9,33 | 9,33 | 10.925.900 | | 2009-02-06 | 00:00:00 | 9,36 | 9,59 | 9,31 | 9,56 | 7.695.500 | | 2009-02-09 | 00:00:00 | 9,50 | 9,63 | 9,34 | 9,49 | 4.218.400 | | 2009-02-10 | 00:00:00 | 9,43 | 9,49 | 8,84 | 8,91 | 6.301.200 | | 2009-02-11 | 00:00:00 | 8,61 | 9,03 | 8,52 | 8,92 | 6.039.900 | | 2009-02-12 | 00:00:00 | 8,85 | 9,05 | 8,72 | 9,03 | 9.161.000 | | 2009-02-13 | 00:00:00 | 8,98 | 9,07 | 8,85 | 8,92 | 4.805.800 | | 2009-02-17 | 00:00:00 | 8,73 | 8,73 | 8,42 | 8,51 | 6.312.900 | | 2009-02-18 | 00:00:00 | 8,61 | 8,61 | 8,13 | 8,24 | 7.869.400 | | 2009-02-19 | 00:00:00 | 8,39 | 8,40 | 8,14 | 8,20 | 6.531.400 | | 2009-02-20 | 00:00:00 | 8,09 | 8,19 | 7,86 | 8,01 | 6.881.600 | | 2009-02-23 | 00:00:00 | 8,07 | 8,16 | 7,93 | 7,95 | 6.180.800 | | 2009-02-24 | 00:00:00 | 8,00 | 8,27 | 7,91 | 8,24 | 7.437.900 | | 2009-02-25 | 00:00:00 | 8,19 | 8,20 | 7,76 | 7,85 | 8.818.200 | | 2009-02-26 | 00:00:00 | 7,80 | 8,00 | 7,74 | 7,76 | 7.314.300 | | 2009-02-27 | 00:00:00 | 7,63 | 7,84 | 7,57 | 7,71 | 6.296.400 | | 2009-03-02 | 00:00:00 | 7,60 | 7,67 | 7,41 | 7,45 | 7.694.200 | | 2009-03-03 | 00:00:00 | 7,44 | 7,59 | 7,19 | 7,26 | 6.877.900 | | 2009-03-04 | 00:00:00 | 7,35 | 7,62 | 7,22 | 7,47 | 6.040.200 | | 2009-03-05 | 00:00:00 | 7,25 | 7,34 | 6,85 | 6,92 | 14.255.500 | | 2009-03-06 | 00:00:00 | 7,05 | 7,14 | 6,94 | 7,08 | 7.512.000 | | 2009-03-09 | 00:00:00 | 7,02 | 7,05 | 6,80 | 6,83 | 6.028.800 | | 2009-03-10 | 00:00:00 | 6,90 | 7,13 | 6,87 | 7,12 | 4.811.300 | | 2009-03-11 | 00:00:00 | 7,09 | 7,18 | 6,89 | 6,98 | 6.552.000 | | 2009-03-12 | 00:00:00 | 7,03 | 7,30 | 6,99 | 7,27 | 4.613.900 | | 2009-03-13 | 00:00:00 | 7,53 | 7,83 | 7,40 | 7,68 | 9.723.600 | | 2009-03-16 | 00:00:00 | 7,73 | 8,05 | 7,65 | 7,93 | 9.517.200 | | 2009-03-17 | 00:00:00 | 7,95 | 8,04 | 7,87 | 8,03 | 5.904.100 | | 2009-03-18 | 00:00:00 | 7,99 | 8,18 | 7,82 | 8,01 | 6.051.700 | | 2009-03-19 | 00:00:00 | 8,10 | 8,21 | 8,03 | 8,09 | 6.604.900 | | 2009-03-20 | 00:00:00 | 8,15 | 8,26 | 7,98 | 8,03 | 7.705.300 | | 2009-03-23 | 00:00:00 | 8,19 | 8,39 | 8,06 | 8,39 | 4.604.300 | | 2009-03-24 | 00:00:00 | 8,31 | 8,55 | 8,23 | 8,45 | 5.023.800 | | 2009-03-25 | 00:00:00 | 8,52 | 8,54 | 8,26 | 8,43 | 6.132.800 | | 2009-03-26 | 00:00:00 | 8,12 | 8,57 | 8,12 | 8,50 | 3.548.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
