(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-12-03 | 00:00:00 | 17,50 | 17,54 | 17,03 | 17,34 | 4.345.600 | 2001-12-04 | 00:00:00 | 17,34 | 17,58 | 17,20 | 17,40 | 6.455.200 | 2001-12-05 | 00:00:00 | 17,43 | 18,77 | 17,43 | 18,73 | 19.400.400 | 2001-12-06 | 00:00:00 | 18,56 | 19,04 | 18,50 | 18,92 | 9.907.000 | 2001-12-07 | 00:00:00 | 18,65 | 18,71 | 17,88 | 18,16 | 7.214.000 | 2001-12-10 | 00:00:00 | 17,90 | 18,40 | 17,56 | 17,65 | 6.115.800 | 2001-12-11 | 00:00:00 | 17,65 | 18,00 | 17,36 | 17,92 | 4.993.600 | 2001-12-12 | 00:00:00 | 17,81 | 17,93 | 17,10 | 17,35 | 5.840.700 | 2001-12-13 | 00:00:00 | 17,31 | 17,66 | 16,97 | 17,20 | 6.792.400 | 2001-12-14 | 00:00:00 | 17,17 | 17,85 | 17,17 | 17,55 | 6.575.700 | 2001-12-17 | 00:00:00 | 17,66 | 18,54 | 17,53 | 18,03 | 8.212.400 | 2001-12-18 | 00:00:00 | 18,31 | 18,65 | 18,18 | 18,30 | 5.646.300 | 2001-12-19 | 00:00:00 | 18,05 | 18,76 | 18,00 | 18,48 | 3.886.200 | 2001-12-20 | 00:00:00 | 18,31 | 18,95 | 18,05 | 18,11 | 9.119.600 | 2001-12-21 | 00:00:00 | 17,91 | 18,89 | 17,86 | 18,41 | 8.903.100 | 2001-12-24 | 00:00:00 | 18,51 | 19,01 | 18,50 | 18,95 | 2.088.600 | 2001-12-26 | 00:00:00 | 18,99 | 19,05 | 18,50 | 18,81 | 4.268.400 | 2001-12-27 | 00:00:00 | 18,65 | 19,21 | 18,64 | 19,11 | 7.412.400 | 2001-12-28 | 00:00:00 | 19,17 | 19,45 | 19,03 | 19,20 | 6.580.600 | 2001-12-31 | 00:00:00 | 19,07 | 19,37 | 18,67 | 18,70 | 6.231.600 | 2002-01-02 | 00:00:00 | 18,66 | 18,67 | 18,09 | 18,17 | 7.935.900 | 2002-01-03 | 00:00:00 | 18,22 | 18,30 | 18,02 | 18,16 | 5.580.900 | 2002-01-04 | 00:00:00 | 18,20 | 18,52 | 18,15 | 18,44 | 7.673.200 | 2002-01-07 | 00:00:00 | 18,45 | 18,57 | 17,94 | 18,03 | 5.408.100 | 2002-01-08 | 00:00:00 | 18,08 | 18,09 | 17,50 | 17,70 | 7.702.000 | 2002-01-09 | 00:00:00 | 17,72 | 18,10 | 17,50 | 17,52 | 6.740.400 | 2002-01-10 | 00:00:00 | 17,51 | 17,99 | 17,25 | 17,66 | 4.715.100 | 2002-01-11 | 00:00:00 | 17,76 | 18,15 | 17,75 | 17,91 | 5.709.900 | 2002-01-14 | 00:00:00 | 17,91 | 18,00 | 17,35 | 17,76 | 5.031.900 | 2002-01-15 | 00:00:00 | 17,82 | 18,01 | 17,60 | 17,86 | 6.690.300 | 2002-01-16 | 00:00:00 | 17,66 | 17,75 | 17,39 | 17,49 | 5.732.800 | 2002-01-17 | 00:00:00 | 17,50 | 18,00 | 17,48 | 18,00 | 6.197.000 | 2002-01-18 | 00:00:00 | 17,70 | 18,11 | 17,64 | 17,98 | 6.016.800 | 2002-01-22 | 00:00:00 | 17,98 | 18,29 | 17,71 | 17,86 | 4.704.300 | 2002-01-23 | 00:00:00 | 18,08 | 18,30 | 17,85 | 18,16 | 8.374.500 | 2002-01-24 | 00:00:00 | 18,06 | 18,85 | 18,06 | 18,66 | 8.162.200 | 2002-01-25 | 00:00:00 | 18,58 | 18,65 | 18,40 | 18,59 | 8.999.100 | 2002-01-28 | 00:00:00 | 18,49 | 18,98 | 18,45 | 18,83 | 4.182.900 | 2002-01-29 | 00:00:00 | 18,85 | 18,98 | 18,05 | 18,30 | 4.575.800 | 2002-01-30 | 00:00:00 | 18,40 | 18,40 | 17,85 | 18,00 | 4.882.200 | 2002-01-31 | 00:00:00 | 18,20 | 18,35 | 18,07 | 18,22 | 4.339.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|