(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 | | 2011-08-11 | 00:00:00 | 16,14 | 17,29 | 15,93 | 17,09 | 16.597.700 | | 2011-08-12 | 00:00:00 | 17,10 | 17,57 | 16,95 | 17,38 | 5.773.000 | | 2011-08-15 | 00:00:00 | 17,35 | 18,03 | 17,34 | 17,95 | 9.247.000 | | 2011-08-16 | 00:00:00 | 17,73 | 18,09 | 17,56 | 17,98 | 6.359.400 | | 2011-08-17 | 00:00:00 | 18,15 | 18,49 | 18,15 | 18,26 | 9.118.600 | | 2011-08-18 | 00:00:00 | 17,94 | 18,18 | 17,20 | 17,60 | 12.100.000 | | 2011-08-19 | 00:00:00 | 17,49 | 17,81 | 17,22 | 17,25 | 6.423.700 | | 2011-08-22 | 00:00:00 | 17,59 | 17,63 | 17,15 | 17,20 | 3.739.200 | | 2011-08-23 | 00:00:00 | 17,26 | 17,75 | 17,14 | 17,71 | 6.989.500 | | 2011-08-24 | 00:00:00 | 17,61 | 17,72 | 17,43 | 17,67 | 3.549.500 | | 2011-08-25 | 00:00:00 | 17,70 | 17,79 | 17,33 | 17,35 | 4.253.700 | | 2011-08-26 | 00:00:00 | 17,24 | 17,62 | 17,00 | 17,56 | 3.854.900 | | 2011-08-29 | 00:00:00 | 17,70 | 18,19 | 17,66 | 18,18 | 5.380.500 | | 2011-08-30 | 00:00:00 | 18,09 | 18,25 | 17,89 | 18,15 | 3.672.800 | | 2011-08-31 | 00:00:00 | 18,29 | 18,47 | 17,97 | 18,04 | 10.100.900 | | 2011-09-01 | 00:00:00 | 17,95 | 18,06 | 17,82 | 17,87 | 4.330.000 | | 2011-09-02 | 00:00:00 | 17,65 | 17,83 | 17,53 | 17,55 | 4.863.800 | | 2011-09-06 | 00:00:00 | 17,18 | 17,63 | 16,96 | 17,53 | 5.657.700 | | 2011-09-07 | 00:00:00 | 17,71 | 17,86 | 17,68 | 17,75 | 4.875.400 | | 2011-09-08 | 00:00:00 | 17,74 | 17,90 | 17,63 | 17,74 | 4.151.600 | | 2011-09-09 | 00:00:00 | 17,55 | 17,59 | 17,17 | 17,27 | 6.115.600 | | 2011-09-12 | 00:00:00 | 17,16 | 17,26 | 16,92 | 17,17 | 4.244.300 | | 2011-09-13 | 00:00:00 | 17,17 | 17,26 | 16,88 | 17,22 | 5.834.600 | | 2011-09-14 | 00:00:00 | 17,30 | 17,57 | 17,04 | 17,43 | 4.945.700 | | 2011-09-15 | 00:00:00 | 17,68 | 17,69 | 17,35 | 17,51 | 3.280.000 | | 2011-09-16 | 00:00:00 | 17,65 | 17,69 | 17,42 | 17,50 | 8.069.300 | | 2011-09-19 | 00:00:00 | 17,20 | 17,35 | 16,94 | 17,22 | 8.238.600 | | 2011-09-20 | 00:00:00 | 17,33 | 17,81 | 17,26 | 17,46 | 8.743.100 | | 2011-09-21 | 00:00:00 | 17,54 | 17,54 | 17,10 | 17,11 | 3.499.900 | | 2011-09-22 | 00:00:00 | 16,75 | 16,94 | 16,53 | 16,86 | 7.074.200 | | 2011-09-23 | 00:00:00 | 16,80 | 17,14 | 16,66 | 17,10 | 4.626.400 | | 2011-09-26 | 00:00:00 | 17,11 | 17,60 | 17,03 | 17,56 | 5.074.800 | | 2011-09-27 | 00:00:00 | 17,74 | 17,98 | 17,40 | 17,46 | 5.149.700 | | 2011-09-28 | 00:00:00 | 17,44 | 17,52 | 16,95 | 16,97 | 4.522.700 | | 2011-09-29 | 00:00:00 | 17,19 | 17,27 | 16,66 | 16,84 | 6.918.400 | | 2011-09-30 | 00:00:00 | 16,73 | 16,90 | 16,34 | 16,35 | 6.779.200 | | 2011-10-03 | 00:00:00 | 16,29 | 16,42 | 15,86 | 15,98 | 8.551.700 | | 2011-10-04 | 00:00:00 | 15,82 | 16,25 | 15,66 | 16,19 | 6.218.700 | | 2011-10-05 | 00:00:00 | 16,22 | 16,27 | 15,95 | 16,20 | 4.525.800 | | 2011-10-06 | 00:00:00 | 16,14 | 16,56 | 16,08 | 16,49 | 4.743.100 | | 2011-10-07 | 00:00:00 | 16,62 | 16,74 | 16,34 | 16,45 | 3.862.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
