(Login BolsaPT & Canal Forex) |
|
 Staples - [Ticker: SPLS] |     | | Última Trade | 10,250 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-09-12 - 20:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,010 (+0,100%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 10,240 | PER | 0,00% | | Máximo | 10,260 | Pagamento Dividendo | | | Mínimo | 10,240 | Data Ex-Dividendo | | | Fecho Anterior | 10,240 | Yield | | | Volume | 9.785.997 | 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 SPLS de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 15,19 | 15,32 | 14,70 | 14,99 | 2.415.600 | | 2001-08-06 | 00:00:00 | 14,84 | 15,07 | 14,75 | 14,96 | 2.946.300 | | 2001-08-07 | 00:00:00 | 14,98 | 15,23 | 14,90 | 15,05 | 2.808.900 | | 2001-08-08 | 00:00:00 | 14,90 | 15,39 | 14,62 | 14,95 | 2.773.800 | | 2001-08-09 | 00:00:00 | 14,89 | 15,05 | 14,25 | 15,00 | 4.732.600 | | 2001-08-10 | 00:00:00 | 14,87 | 15,21 | 14,82 | 15,15 | 5.588.800 | | 2001-08-13 | 00:00:00 | 15,12 | 16,00 | 15,08 | 15,94 | 7.093.800 | | 2001-08-14 | 00:00:00 | 15,95 | 16,07 | 15,50 | 15,88 | 3.899.100 | | 2001-08-15 | 00:00:00 | 15,78 | 15,88 | 15,36 | 15,65 | 3.273.200 | | 2001-08-16 | 00:00:00 | 15,53 | 15,96 | 15,35 | 15,96 | 2.238.300 | | 2001-08-17 | 00:00:00 | 15,76 | 16,00 | 15,62 | 15,98 | 4.686.000 | | 2001-08-20 | 00:00:00 | 15,84 | 16,22 | 15,70 | 16,22 | 6.767.800 | | 2001-08-21 | 00:00:00 | 16,04 | 16,05 | 15,12 | 15,29 | 12.346.800 | | 2001-08-22 | 00:00:00 | 15,20 | 15,20 | 14,85 | 15,20 | 22.593.400 | | 2001-08-23 | 00:00:00 | 15,19 | 15,49 | 14,95 | 15,17 | 8.280.400 | | 2001-08-24 | 00:00:00 | 15,18 | 15,43 | 15,05 | 15,40 | 7.417.500 | | 2001-08-27 | 00:00:00 | 15,38 | 15,74 | 15,13 | 15,38 | 6.998.200 | | 2001-08-28 | 00:00:00 | 15,27 | 15,50 | 14,86 | 15,03 | 3.703.500 | | 2001-08-29 | 00:00:00 | 15,00 | 15,05 | 14,59 | 14,92 | 5.516.100 | | 2001-08-30 | 00:00:00 | 14,85 | 15,10 | 14,76 | 14,87 | 5.728.600 | | 2001-08-31 | 00:00:00 | 14,74 | 15,36 | 14,74 | 15,05 | 2.579.600 | | 2001-09-04 | 00:00:00 | 15,14 | 16,03 | 14,96 | 15,47 | 7.950.900 | | 2001-09-05 | 00:00:00 | 15,44 | 15,55 | 15,04 | 15,46 | 6.054.200 | | 2001-09-06 | 00:00:00 | 15,23 | 15,63 | 15,04 | 15,20 | 5.147.100 | | 2001-09-07 | 00:00:00 | 15,04 | 15,13 | 14,53 | 14,63 | 7.357.400 | | 2001-09-10 | 00:00:00 | 14,46 | 14,90 | 14,22 | 14,66 | 4.593.800 | | 2001-09-17 | 00:00:00 | 14,20 | 14,25 | 12,60 | 12,99 | 9.564.200 | | 2001-09-18 | 00:00:00 | 13,14 | 13,41 | 12,91 | 12,92 | 6.282.000 | | 2001-09-19 | 00:00:00 | 12,99 | 13,20 | 12,37 | 13,02 | 8.543.000 | | 2001-09-20 | 00:00:00 | 12,75 | 12,76 | 11,58 | 12,09 | 8.274.600 | | 2001-09-21 | 00:00:00 | 11,56 | 12,05 | 11,23 | 12,02 | 10.146.400 | | 2001-09-24 | 00:00:00 | 12,02 | 12,61 | 12,00 | 12,55 | 5.412.800 | | 2001-09-25 | 00:00:00 | 12,40 | 12,79 | 12,16 | 12,55 | 5.950.600 | | 2001-09-26 | 00:00:00 | 12,76 | 12,78 | 11,75 | 12,02 | 5.171.700 | | 2001-09-27 | 00:00:00 | 11,93 | 12,00 | 11,02 | 11,56 | 11.556.800 | | 2001-09-28 | 00:00:00 | 12,55 | 13,47 | 12,30 | 13,35 | 12.203.000 | | 2001-10-01 | 00:00:00 | 12,86 | 13,85 | 12,83 | 13,65 | 5.936.000 | | 2001-10-02 | 00:00:00 | 13,57 | 14,02 | 13,24 | 13,94 | 6.487.200 | | 2001-10-03 | 00:00:00 | 13,61 | 14,94 | 13,60 | 14,86 | 6.792.200 | | 2001-10-04 | 00:00:00 | 14,54 | 14,68 | 13,95 | 14,08 | 6.554.000 | | 2001-10-05 | 00:00:00 | 14,13 | 14,55 | 13,82 | 14,41 | 5.918.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
