(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 2023-06-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 22,22 | 22,22 | 21,32 | 21,37 | 2.850.900 | | 2001-04-11 | 00:00:00 | 21,13 | 21,16 | 20,65 | 21,12 | 3.263.300 | | 2001-04-12 | 00:00:00 | 21,06 | 21,24 | 20,85 | 21,18 | 1.570.200 | | 2001-04-16 | 00:00:00 | 21,20 | 21,24 | 20,92 | 21,00 | 1.237.500 | | 2001-04-17 | 00:00:00 | 20,88 | 21,15 | 20,88 | 21,00 | 3.255.900 | | 2001-04-18 | 00:00:00 | 21,02 | 21,02 | 20,56 | 20,96 | 2.868.100 | | 2001-04-19 | 00:00:00 | 20,25 | 20,73 | 20,25 | 20,63 | 2.715.600 | | 2001-04-20 | 00:00:00 | 20,41 | 20,54 | 19,86 | 19,86 | 2.473.300 | | 2001-04-23 | 00:00:00 | 19,86 | 20,28 | 19,80 | 19,98 | 1.593.200 | | 2001-04-24 | 00:00:00 | 20,05 | 20,14 | 19,63 | 19,86 | 1.793.700 | | 2001-04-25 | 00:00:00 | 19,91 | 20,44 | 19,90 | 20,26 | 2.454.600 | | 2001-04-26 | 00:00:00 | 19,92 | 20,24 | 19,92 | 19,94 | 3.287.900 | | 2001-04-27 | 00:00:00 | 20,00 | 20,24 | 20,00 | 20,20 | 2.025.200 | | 2001-04-30 | 00:00:00 | 20,12 | 20,14 | 19,72 | 19,76 | 2.892.800 | | 2001-05-01 | 00:00:00 | 19,70 | 20,13 | 19,68 | 19,85 | 2.121.300 | | 2001-05-02 | 00:00:00 | 19,90 | 19,93 | 19,60 | 19,78 | 2.114.300 | | 2001-05-03 | 00:00:00 | 19,80 | 20,19 | 19,46 | 20,12 | 1.589.700 | | 2001-05-04 | 00:00:00 | 19,95 | 20,28 | 19,86 | 20,21 | 854.100 | | 2001-05-07 | 00:00:00 | 19,85 | 20,11 | 19,80 | 20,06 | 1.120.100 | | 2001-05-08 | 00:00:00 | 20,30 | 20,70 | 20,15 | 20,51 | 1.689.900 | | 2001-05-09 | 00:00:00 | 20,26 | 20,75 | 19,75 | 19,91 | 2.099.500 | | 2001-05-10 | 00:00:00 | 20,20 | 20,25 | 19,70 | 19,99 | 2.012.300 | | 2001-05-11 | 00:00:00 | 19,99 | 19,99 | 19,12 | 19,42 | 2.358.200 | | 2001-05-14 | 00:00:00 | 19,42 | 19,67 | 19,20 | 19,47 | 1.253.100 | | 2001-05-15 | 00:00:00 | 19,49 | 19,49 | 18,97 | 19,00 | 2.009.000 | | 2001-05-16 | 00:00:00 | 19,00 | 19,95 | 18,90 | 19,65 | 2.266.700 | | 2001-05-17 | 00:00:00 | 19,85 | 19,88 | 19,31 | 19,35 | 1.537.900 | | 2001-05-18 | 00:00:00 | 19,35 | 19,84 | 19,31 | 19,74 | 1.975.400 | | 2001-05-21 | 00:00:00 | 19,80 | 19,90 | 19,62 | 19,80 | 1.709.700 | | 2001-05-22 | 00:00:00 | 19,99 | 20,02 | 19,60 | 19,62 | 1.735.000 | | 2001-05-23 | 00:00:00 | 19,85 | 19,88 | 19,55 | 19,65 | 1.992.100 | | 2001-05-24 | 00:00:00 | 19,65 | 19,79 | 19,57 | 19,62 | 1.295.700 | | 2001-05-25 | 00:00:00 | 19,65 | 19,66 | 19,20 | 19,39 | 1.358.500 | | 2001-05-29 | 00:00:00 | 19,26 | 19,51 | 19,21 | 19,30 | 1.241.400 | | 2001-05-30 | 00:00:00 | 19,31 | 19,75 | 18,35 | 18,90 | 4.435.800 | | 2001-05-31 | 00:00:00 | 18,45 | 19,22 | 18,26 | 18,84 | 4.339.800 | | 2001-06-01 | 00:00:00 | 19,20 | 19,20 | 18,89 | 19,19 | 3.000.400 | | 2001-06-04 | 00:00:00 | 19,09 | 19,14 | 18,96 | 19,08 | 2.569.900 | | 2001-06-05 | 00:00:00 | 19,10 | 19,35 | 19,06 | 19,25 | 2.552.000 | | 2001-06-06 | 00:00:00 | 19,25 | 19,36 | 18,98 | 19,24 | 1.913.100 | | 2001-06-07 | 00:00:00 | 19,24 | 19,66 | 19,20 | 19,52 | 2.072.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
