(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 14,13 | 14,55 | 13,82 | 14,41 | 5.918.200 | | 2001-10-08 | 00:00:00 | 14,29 | 14,40 | 14,02 | 14,05 | 3.905.800 | | 2001-10-09 | 00:00:00 | 14,18 | 14,44 | 14,08 | 14,21 | 3.220.800 | | 2001-10-10 | 00:00:00 | 14,25 | 14,80 | 14,18 | 14,23 | 4.835.700 | | 2001-10-11 | 00:00:00 | 14,93 | 15,60 | 14,64 | 15,56 | 7.383.000 | | 2001-10-12 | 00:00:00 | 15,44 | 15,68 | 15,20 | 15,63 | 7.760.800 | | 2001-10-15 | 00:00:00 | 15,55 | 16,03 | 15,42 | 15,78 | 3.747.400 | | 2001-10-16 | 00:00:00 | 16,05 | 16,25 | 15,76 | 15,98 | 5.873.000 | | 2001-10-17 | 00:00:00 | 16,11 | 16,15 | 14,85 | 15,05 | 5.925.800 | | 2001-10-18 | 00:00:00 | 14,88 | 15,34 | 14,80 | 15,09 | 3.537.000 | | 2001-10-19 | 00:00:00 | 14,94 | 15,74 | 14,85 | 15,45 | 4.197.400 | | 2001-10-22 | 00:00:00 | 15,38 | 16,00 | 15,13 | 15,83 | 4.205.700 | | 2001-10-23 | 00:00:00 | 15,97 | 15,98 | 15,54 | 15,82 | 5.720.100 | | 2001-10-24 | 00:00:00 | 15,91 | 15,98 | 15,36 | 15,53 | 4.583.200 | | 2001-10-25 | 00:00:00 | 15,18 | 15,80 | 14,75 | 15,76 | 3.264.200 | | 2001-10-26 | 00:00:00 | 15,64 | 15,75 | 15,10 | 15,56 | 2.679.000 | | 2001-10-29 | 00:00:00 | 15,28 | 15,40 | 14,68 | 14,70 | 3.354.200 | | 2001-10-30 | 00:00:00 | 14,49 | 14,63 | 13,85 | 14,46 | 6.342.300 | | 2001-10-31 | 00:00:00 | 14,51 | 15,10 | 14,40 | 14,58 | 4.595.100 | | 2001-11-01 | 00:00:00 | 14,55 | 15,30 | 14,27 | 15,25 | 3.183.900 | | 2001-11-02 | 00:00:00 | 15,13 | 15,75 | 14,90 | 15,60 | 2.865.300 | | 2001-11-05 | 00:00:00 | 15,64 | 16,52 | 15,60 | 16,50 | 5.868.300 | | 2001-11-06 | 00:00:00 | 16,36 | 16,74 | 15,89 | 16,73 | 9.222.600 | | 2001-11-07 | 00:00:00 | 16,66 | 17,50 | 16,61 | 17,23 | 10.339.500 | | 2001-11-08 | 00:00:00 | 17,42 | 17,65 | 16,62 | 16,79 | 7.925.000 | | 2001-11-09 | 00:00:00 | 16,78 | 17,25 | 16,31 | 17,15 | 6.013.400 | | 2001-11-12 | 00:00:00 | 17,05 | 17,15 | 16,30 | 17,01 | 3.693.600 | | 2001-11-13 | 00:00:00 | 17,07 | 17,35 | 17,05 | 17,27 | 7.448.600 | | 2001-11-14 | 00:00:00 | 17,43 | 17,75 | 17,40 | 17,75 | 6.661.500 | | 2001-11-15 | 00:00:00 | 17,73 | 18,87 | 17,70 | 18,34 | 10.366.600 | | 2001-11-16 | 00:00:00 | 18,26 | 18,60 | 17,75 | 17,97 | 8.664.900 | | 2001-11-19 | 00:00:00 | 18,00 | 18,73 | 17,90 | 18,66 | 6.291.000 | | 2001-11-20 | 00:00:00 | 18,74 | 18,99 | 18,28 | 18,41 | 11.019.400 | | 2001-11-21 | 00:00:00 | 18,45 | 18,50 | 17,47 | 17,63 | 8.091.800 | | 2001-11-23 | 00:00:00 | 17,64 | 17,96 | 17,39 | 17,87 | 3.255.900 | | 2001-11-26 | 00:00:00 | 17,95 | 18,35 | 17,65 | 18,30 | 6.601.500 | | 2001-11-27 | 00:00:00 | 17,96 | 18,13 | 17,60 | 17,95 | 4.257.800 | | 2001-11-28 | 00:00:00 | 17,75 | 18,05 | 17,45 | 17,90 | 5.163.300 | | 2001-11-29 | 00:00:00 | 17,95 | 18,03 | 17,59 | 17,88 | 4.365.200 | | 2001-11-30 | 00:00:00 | 17,83 | 17,91 | 17,54 | 17,60 | 4.139.400 | | 2001-12-03 | 00:00:00 | 17,50 | 17,54 | 17,03 | 17,34 | 4.345.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
