(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 | | 2012-03-30 | 00:00:00 | 21,60 | 21,60 | 21,48 | 21,53 | 4.371.900 | | 2012-04-02 | 00:00:00 | 21,53 | 21,88 | 21,50 | 21,81 | 7.541.700 | | 2012-04-03 | 00:00:00 | 21,80 | 21,80 | 21,59 | 21,78 | 6.437.900 | | 2012-04-04 | 00:00:00 | 21,68 | 21,75 | 21,56 | 21,60 | 4.583.500 | | 2012-04-05 | 00:00:00 | 21,52 | 21,59 | 21,38 | 21,51 | 7.834.100 | | 2012-04-09 | 00:00:00 | 21,38 | 21,38 | 21,10 | 21,17 | 6.593.700 | | 2012-04-10 | 00:00:00 | 21,12 | 21,37 | 20,99 | 20,99 | 8.137.500 | | 2012-04-11 | 00:00:00 | 21,26 | 21,40 | 21,13 | 21,22 | 5.456.300 | | 2012-04-12 | 00:00:00 | 21,24 | 21,36 | 21,08 | 21,31 | 4.022.200 | | 2012-04-13 | 00:00:00 | 21,65 | 21,72 | 21,40 | 21,50 | 5.934.700 | | 2012-04-16 | 00:00:00 | 21,61 | 21,65 | 21,37 | 21,54 | 3.726.900 | | 2012-04-17 | 00:00:00 | 21,60 | 21,72 | 21,41 | 21,66 | 4.906.600 | | 2012-04-18 | 00:00:00 | 21,58 | 21,75 | 21,49 | 21,68 | 6.047.100 | | 2012-04-19 | 00:00:00 | 21,64 | 21,72 | 21,51 | 21,68 | 4.917.000 | | 2012-04-20 | 00:00:00 | 21,72 | 21,84 | 21,63 | 21,69 | 6.786.800 | | 2012-04-23 | 00:00:00 | 21,50 | 21,54 | 21,22 | 21,42 | 5.791.900 | | 2012-04-24 | 00:00:00 | 21,48 | 21,78 | 21,43 | 21,71 | 6.469.900 | | 2012-04-25 | 00:00:00 | 21,79 | 21,89 | 21,71 | 21,87 | 5.490.300 | | 2012-04-26 | 00:00:00 | 21,86 | 22,06 | 21,78 | 22,00 | 5.066.300 | | 2012-04-27 | 00:00:00 | 22,11 | 22,11 | 21,90 | 22,03 | 4.083.000 | | 2012-04-30 | 00:00:00 | 21,98 | 22,12 | 21,89 | 22,04 | 3.968.900 | | 2012-05-01 | 00:00:00 | 22,01 | 22,13 | 21,82 | 22,03 | 6.805.100 | | 2012-05-02 | 00:00:00 | 21,97 | 22,35 | 21,86 | 22,32 | 13.896.200 | | 2012-05-03 | 00:00:00 | 22,01 | 22,32 | 21,65 | 22,12 | 20.155.600 | | 2012-05-04 | 00:00:00 | 21,84 | 22,02 | 21,79 | 21,96 | 10.472.100 | | 2012-05-07 | 00:00:00 | 21,85 | 22,01 | 21,85 | 22,01 | 9.503.700 | | 2012-05-08 | 00:00:00 | 21,86 | 21,92 | 21,71 | 21,91 | 9.413.500 | | 2012-05-09 | 00:00:00 | 21,71 | 21,89 | 21,58 | 21,63 | 10.885.100 | | 2012-05-10 | 00:00:00 | 21,83 | 21,86 | 21,59 | 21,85 | 12.883.500 | | 2012-05-11 | 00:00:00 | 21,84 | 21,84 | 21,38 | 21,42 | 14.388.600 | | 2012-05-14 | 00:00:00 | 21,32 | 21,38 | 21,14 | 21,22 | 7.014.000 | | 2012-05-15 | 00:00:00 | 21,24 | 21,28 | 21,02 | 21,10 | 5.379.700 | | 2012-05-16 | 00:00:00 | 21,13 | 21,27 | 21,01 | 21,16 | 9.105.900 | | 2012-05-17 | 00:00:00 | 21,22 | 21,27 | 20,74 | 20,80 | 10.365.000 | | 2012-05-18 | 00:00:00 | 20,86 | 21,08 | 20,61 | 20,65 | 7.841.400 | | 2012-05-21 | 00:00:00 | 20,70 | 20,89 | 20,65 | 20,84 | 5.211.900 | | 2012-05-22 | 00:00:00 | 20,95 | 21,17 | 20,76 | 20,84 | 6.904.300 | | 2012-05-23 | 00:00:00 | 20,77 | 20,96 | 20,46 | 20,64 | 8.900.000 | | 2012-05-24 | 00:00:00 | 20,66 | 20,85 | 20,57 | 20,83 | 13.108.500 | | 2012-05-25 | 00:00:00 | 20,91 | 21,34 | 20,81 | 21,19 | 13.996.100 | | 2012-05-29 | 00:00:00 | 21,28 | 21,50 | 21,21 | 21,48 | 11.669.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
