(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-12-22 | 00:00:00 | 17,57 | 17,64 | 17,44 | 17,50 | 3.758.100 | | 2010-12-23 | 00:00:00 | 17,45 | 17,57 | 17,35 | 17,52 | 4.058.800 | | 2010-12-27 | 00:00:00 | 17,48 | 17,58 | 17,38 | 17,51 | 4.105.300 | | 2010-12-28 | 00:00:00 | 17,54 | 17,62 | 17,49 | 17,55 | 2.294.100 | | 2010-12-29 | 00:00:00 | 17,63 | 17,64 | 17,49 | 17,49 | 3.490.400 | | 2010-12-30 | 00:00:00 | 17,56 | 17,59 | 17,49 | 17,52 | 1.954.800 | | 2010-12-31 | 00:00:00 | 17,54 | 17,57 | 17,47 | 17,51 | 2.195.400 | | 2011-01-03 | 00:00:00 | 17,61 | 17,61 | 17,48 | 17,48 | 6.969.800 | | 2011-01-04 | 00:00:00 | 17,51 | 17,53 | 17,33 | 17,41 | 5.039.600 | | 2011-01-05 | 00:00:00 | 17,35 | 17,52 | 17,27 | 17,46 | 6.668.400 | | 2011-01-06 | 00:00:00 | 17,43 | 17,57 | 16,90 | 17,46 | 14.945.900 | | 2011-01-07 | 00:00:00 | 17,40 | 17,48 | 17,26 | 17,43 | 6.445.100 | | 2011-01-10 | 00:00:00 | 17,90 | 18,22 | 17,71 | 18,21 | 13.266.800 | | 2011-01-11 | 00:00:00 | 18,33 | 18,35 | 17,88 | 18,01 | 12.676.800 | | 2011-01-12 | 00:00:00 | 18,21 | 18,34 | 18,00 | 18,18 | 7.266.000 | | 2011-01-13 | 00:00:00 | 18,28 | 18,38 | 18,18 | 18,33 | 6.188.900 | | 2011-01-14 | 00:00:00 | 18,28 | 18,39 | 18,21 | 18,35 | 3.886.500 | | 2011-01-18 | 00:00:00 | 18,41 | 18,42 | 18,15 | 18,20 | 6.679.400 | | 2011-01-19 | 00:00:00 | 18,20 | 18,39 | 18,15 | 18,27 | 5.518.500 | | 2011-01-20 | 00:00:00 | 18,21 | 18,34 | 18,21 | 18,27 | 5.047.200 | | 2011-01-21 | 00:00:00 | 18,41 | 18,82 | 18,30 | 18,70 | 11.664.600 | | 2011-01-24 | 00:00:00 | 18,94 | 19,09 | 18,29 | 18,36 | 16.688.400 | | 2011-01-25 | 00:00:00 | 18,32 | 20,26 | 18,08 | 19,64 | 43.859.400 | | 2011-01-26 | 00:00:00 | 18,93 | 19,35 | 18,34 | 18,52 | 35.896.200 | | 2011-01-27 | 00:00:00 | 18,47 | 18,56 | 17,11 | 17,64 | 42.169.300 | | 2011-01-28 | 00:00:00 | 17,32 | 17,52 | 17,02 | 17,17 | 19.588.200 | | 2011-01-31 | 00:00:00 | 17,34 | 17,36 | 16,95 | 16,97 | 12.634.300 | | 2011-02-01 | 00:00:00 | 16,99 | 17,24 | 16,88 | 17,19 | 13.152.300 | | 2011-02-02 | 00:00:00 | 16,89 | 17,10 | 16,84 | 16,99 | 5.426.300 | | 2011-02-03 | 00:00:00 | 16,93 | 17,05 | 16,89 | 16,96 | 5.135.100 | | 2011-02-04 | 00:00:00 | 17,00 | 17,03 | 16,88 | 17,02 | 4.442.000 | | 2011-02-07 | 00:00:00 | 17,02 | 17,10 | 16,88 | 16,92 | 5.582.100 | | 2011-02-08 | 00:00:00 | 16,79 | 17,37 | 16,75 | 17,15 | 18.480.500 | | 2011-02-09 | 00:00:00 | 17,08 | 17,08 | 16,80 | 16,91 | 9.242.800 | | 2011-02-10 | 00:00:00 | 16,85 | 17,03 | 16,82 | 17,00 | 5.679.800 | | 2011-02-11 | 00:00:00 | 16,92 | 17,08 | 16,92 | 17,00 | 4.452.000 | | 2011-02-14 | 00:00:00 | 17,00 | 17,03 | 16,73 | 16,74 | 13.201.400 | | 2011-02-15 | 00:00:00 | 16,74 | 16,96 | 16,45 | 16,89 | 13.008.900 | | 2011-02-16 | 00:00:00 | 16,91 | 17,02 | 16,77 | 16,97 | 6.562.300 | | 2011-02-17 | 00:00:00 | 16,85 | 17,27 | 16,85 | 16,96 | 20.610.900 | | 2011-02-18 | 00:00:00 | 16,98 | 17,02 | 16,93 | 17,01 | 6.447.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
