(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 | | 2010-07-02 | 00:00:00 | 14,02 | 14,13 | 13,93 | 13,99 | 6.874.100 | | 2010-07-06 | 00:00:00 | 14,04 | 14,25 | 13,99 | 14,08 | 7.412.700 | | 2010-07-07 | 00:00:00 | 14,06 | 14,36 | 14,01 | 14,31 | 7.375.700 | | 2010-07-08 | 00:00:00 | 14,37 | 14,49 | 14,32 | 14,39 | 9.348.100 | | 2010-07-09 | 00:00:00 | 14,36 | 14,50 | 14,32 | 14,38 | 5.800.900 | | 2010-07-12 | 00:00:00 | 14,33 | 14,41 | 14,25 | 14,27 | 9.468.400 | | 2010-07-13 | 00:00:00 | 14,30 | 14,43 | 14,29 | 14,29 | 8.122.200 | | 2010-07-14 | 00:00:00 | 14,24 | 14,40 | 14,24 | 14,29 | 8.185.000 | | 2010-07-15 | 00:00:00 | 14,32 | 14,40 | 14,25 | 14,39 | 7.281.500 | | 2010-07-16 | 00:00:00 | 14,31 | 14,45 | 14,21 | 14,25 | 8.475.200 | | 2010-07-19 | 00:00:00 | 14,29 | 14,31 | 14,12 | 14,18 | 6.612.200 | | 2010-07-20 | 00:00:00 | 14,07 | 14,55 | 14,04 | 14,50 | 10.274.900 | | 2010-07-21 | 00:00:00 | 14,55 | 14,84 | 14,50 | 14,68 | 16.533.000 | | 2010-07-22 | 00:00:00 | 14,80 | 14,88 | 14,68 | 14,75 | 6.289.900 | | 2010-07-23 | 00:00:00 | 14,70 | 14,92 | 14,68 | 14,85 | 5.818.200 | | 2010-07-26 | 00:00:00 | 14,81 | 14,99 | 14,81 | 14,98 | 4.553.600 | | 2010-07-27 | 00:00:00 | 14,96 | 15,13 | 14,92 | 15,11 | 7.581.700 | | 2010-07-28 | 00:00:00 | 15,06 | 15,12 | 14,95 | 14,95 | 6.000.600 | | 2010-07-29 | 00:00:00 | 14,98 | 15,04 | 14,69 | 14,78 | 7.216.000 | | 2010-07-30 | 00:00:00 | 14,66 | 14,89 | 14,59 | 14,79 | 4.948.800 | | 2010-08-02 | 00:00:00 | 14,96 | 15,28 | 14,93 | 15,24 | 8.274.200 | | 2010-08-03 | 00:00:00 | 15,25 | 15,30 | 15,02 | 15,03 | 7.892.200 | | 2010-08-04 | 00:00:00 | 15,13 | 15,40 | 14,93 | 15,32 | 7.242.800 | | 2010-08-05 | 00:00:00 | 15,26 | 15,27 | 14,98 | 15,01 | 8.915.500 | | 2010-08-06 | 00:00:00 | 14,92 | 15,07 | 14,76 | 14,84 | 6.752.100 | | 2010-08-09 | 00:00:00 | 14,88 | 14,95 | 14,52 | 14,82 | 8.676.700 | | 2010-08-10 | 00:00:00 | 14,72 | 14,85 | 14,62 | 14,75 | 10.213.100 | | 2010-08-11 | 00:00:00 | 14,55 | 14,60 | 14,43 | 14,47 | 9.375.700 | | 2010-08-12 | 00:00:00 | 14,00 | 14,42 | 13,79 | 14,37 | 13.142.300 | | 2010-08-13 | 00:00:00 | 14,31 | 14,76 | 14,26 | 14,55 | 10.766.900 | | 2010-08-16 | 00:00:00 | 14,47 | 14,87 | 14,37 | 14,77 | 11.127.300 | | 2010-08-17 | 00:00:00 | 14,88 | 15,03 | 14,82 | 14,93 | 13.119.700 | | 2010-08-18 | 00:00:00 | 14,90 | 15,05 | 14,89 | 14,93 | 9.034.700 | | 2010-08-19 | 00:00:00 | 14,86 | 15,00 | 14,83 | 14,93 | 9.032.100 | | 2010-08-20 | 00:00:00 | 14,81 | 14,87 | 14,72 | 14,80 | 9.830.300 | | 2010-08-23 | 00:00:00 | 14,85 | 14,94 | 14,74 | 14,74 | 8.908.900 | | 2010-08-24 | 00:00:00 | 14,56 | 14,73 | 14,53 | 14,69 | 11.298.100 | | 2010-08-25 | 00:00:00 | 14,61 | 14,72 | 14,53 | 14,62 | 10.079.300 | | 2010-08-26 | 00:00:00 | 14,64 | 14,78 | 14,57 | 14,64 | 7.215.600 | | 2010-08-27 | 00:00:00 | 14,68 | 14,76 | 14,54 | 14,75 | 6.182.100 | | 2010-08-30 | 00:00:00 | 14,72 | 14,75 | 14,33 | 14,34 | 8.442.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
