(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-02-02 | 00:00:00 | 19,25 | 19,96 | 19,14 | 19,85 | 15.316.800 | | 2012-02-03 | 00:00:00 | 19,93 | 20,23 | 19,73 | 20,00 | 6.476.500 | | 2012-02-06 | 00:00:00 | 19,90 | 20,01 | 19,87 | 19,94 | 4.002.400 | | 2012-02-07 | 00:00:00 | 19,94 | 20,01 | 19,80 | 19,81 | 4.388.200 | | 2012-02-08 | 00:00:00 | 19,83 | 20,02 | 19,78 | 19,99 | 5.707.100 | | 2012-02-09 | 00:00:00 | 19,95 | 20,01 | 19,81 | 19,97 | 3.239.100 | | 2012-02-10 | 00:00:00 | 19,82 | 19,91 | 19,72 | 19,80 | 2.722.700 | | 2012-02-13 | 00:00:00 | 20,13 | 20,16 | 19,90 | 20,04 | 3.418.200 | | 2012-02-14 | 00:00:00 | 19,95 | 20,27 | 19,95 | 20,25 | 5.098.800 | | 2012-02-15 | 00:00:00 | 20,28 | 20,43 | 20,20 | 20,24 | 3.785.000 | | 2012-02-16 | 00:00:00 | 20,25 | 20,36 | 20,19 | 20,26 | 5.099.400 | | 2012-02-17 | 00:00:00 | 20,29 | 20,32 | 20,18 | 20,29 | 4.226.600 | | 2012-02-21 | 00:00:00 | 20,29 | 20,30 | 20,08 | 20,13 | 2.996.500 | | 2012-02-22 | 00:00:00 | 20,15 | 20,25 | 20,08 | 20,18 | 4.478.200 | | 2012-02-23 | 00:00:00 | 20,14 | 20,30 | 20,08 | 20,30 | 2.586.700 | | 2012-02-24 | 00:00:00 | 20,30 | 20,32 | 20,17 | 20,27 | 6.187.700 | | 2012-02-27 | 00:00:00 | 20,15 | 20,31 | 20,07 | 20,21 | 4.470.700 | | 2012-02-28 | 00:00:00 | 20,21 | 20,34 | 20,13 | 20,16 | 4.099.200 | | 2012-02-29 | 00:00:00 | 20,17 | 20,57 | 20,00 | 20,25 | 9.194.600 | | 2012-03-01 | 00:00:00 | 20,26 | 20,64 | 20,22 | 20,39 | 6.473.600 | | 2012-03-02 | 00:00:00 | 21,24 | 22,04 | 21,07 | 21,83 | 22.754.400 | | 2012-03-05 | 00:00:00 | 21,80 | 21,85 | 21,22 | 21,24 | 11.006.900 | | 2012-03-06 | 00:00:00 | 21,11 | 21,39 | 20,72 | 20,77 | 13.713.500 | | 2012-03-07 | 00:00:00 | 20,96 | 21,38 | 20,92 | 21,32 | 10.477.000 | | 2012-03-08 | 00:00:00 | 21,24 | 21,89 | 21,15 | 21,74 | 20.245.600 | | 2012-03-09 | 00:00:00 | 21,65 | 21,74 | 21,17 | 21,38 | 11.132.900 | | 2012-03-12 | 00:00:00 | 21,45 | 21,46 | 21,15 | 21,26 | 8.279.400 | | 2012-03-13 | 00:00:00 | 21,43 | 21,69 | 21,33 | 21,54 | 9.579.700 | | 2012-03-14 | 00:00:00 | 21,45 | 21,60 | 21,27 | 21,40 | 5.735.000 | | 2012-03-15 | 00:00:00 | 21,46 | 21,46 | 20,99 | 21,26 | 10.831.800 | | 2012-03-16 | 00:00:00 | 21,29 | 21,51 | 21,28 | 21,39 | 8.104.300 | | 2012-03-19 | 00:00:00 | 21,30 | 21,57 | 21,27 | 21,51 | 6.583.700 | | 2012-03-20 | 00:00:00 | 21,37 | 21,61 | 21,31 | 21,60 | 6.327.400 | | 2012-03-21 | 00:00:00 | 21,64 | 21,86 | 21,60 | 21,81 | 6.367.100 | | 2012-03-22 | 00:00:00 | 21,62 | 21,67 | 21,39 | 21,61 | 3.656.900 | | 2012-03-23 | 00:00:00 | 21,58 | 21,58 | 21,40 | 21,45 | 3.514.500 | | 2012-03-26 | 00:00:00 | 21,66 | 21,70 | 21,50 | 21,58 | 3.802.000 | | 2012-03-27 | 00:00:00 | 21,60 | 21,78 | 21,54 | 21,62 | 5.415.800 | | 2012-03-28 | 00:00:00 | 21,59 | 21,68 | 21,26 | 21,45 | 5.626.500 | | 2012-03-29 | 00:00:00 | 21,43 | 21,50 | 21,25 | 21,43 | 6.847.300 | | 2012-03-30 | 00:00:00 | 21,60 | 21,60 | 21,48 | 21,53 | 4.371.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
