(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-01-31 | 00:00:00 | 18,20 | 18,35 | 18,07 | 18,22 | 4.339.500 | 2002-02-01 | 00:00:00 | 12,06 | 12,39 | 11,72 | 11,95 | 70.141 | 2002-02-04 | 00:00:00 | 17,93 | 18,31 | 17,69 | 17,84 | 3.461.700 | 2002-02-05 | 00:00:00 | 17,89 | 17,96 | 17,44 | 17,64 | 3.360.200 | 2002-02-06 | 00:00:00 | 17,65 | 17,70 | 16,66 | 16,97 | 8.083.000 | 2002-02-07 | 00:00:00 | 17,10 | 17,25 | 16,89 | 17,17 | 7.682.600 | 2002-02-08 | 00:00:00 | 17,14 | 17,19 | 16,01 | 16,64 | 12.628.600 | 2002-02-11 | 00:00:00 | 16,58 | 17,75 | 16,50 | 17,75 | 7.011.300 | 2002-02-12 | 00:00:00 | 17,52 | 18,05 | 17,40 | 17,83 | 4.132.800 | 2002-02-13 | 00:00:00 | 18,16 | 18,96 | 18,15 | 18,94 | 9.375.900 | 2002-02-14 | 00:00:00 | 18,95 | 19,17 | 18,51 | 18,73 | 6.388.400 | 2002-02-15 | 00:00:00 | 18,93 | 19,08 | 18,73 | 19,03 | 5.652.900 | 2002-02-19 | 00:00:00 | 18,89 | 19,18 | 18,15 | 18,45 | 4.191.900 | 2002-02-20 | 00:00:00 | 18,51 | 19,01 | 18,36 | 18,91 | 2.932.400 | 2002-02-21 | 00:00:00 | 18,89 | 19,04 | 18,46 | 18,57 | 3.528.900 | 2002-02-22 | 00:00:00 | 18,54 | 18,57 | 17,86 | 18,50 | 4.780.000 | 2002-02-25 | 00:00:00 | 18,51 | 19,02 | 18,45 | 18,95 | 3.243.400 | 2002-02-26 | 00:00:00 | 18,92 | 19,02 | 18,60 | 18,99 | 3.407.700 | 2002-02-27 | 00:00:00 | 18,99 | 19,33 | 18,84 | 19,29 | 5.644.800 | 2002-02-28 | 00:00:00 | 19,17 | 19,93 | 19,10 | 19,67 | 7.402.600 | 2002-03-01 | 00:00:00 | 19,66 | 20,35 | 19,56 | 20,19 | 10.960.500 | 2002-03-04 | 00:00:00 | 20,34 | 20,82 | 19,85 | 20,00 | 11.157.200 | 2002-03-05 | 00:00:00 | 20,37 | 20,64 | 19,60 | 19,68 | 9.924.200 | 2002-03-06 | 00:00:00 | 19,79 | 20,27 | 19,50 | 20,15 | 10.119.600 | 2002-03-07 | 00:00:00 | 20,09 | 20,26 | 19,90 | 20,11 | 3.693.600 | 2002-03-08 | 00:00:00 | 20,49 | 20,93 | 20,29 | 20,39 | 5.928.200 | 2002-03-11 | 00:00:00 | 20,38 | 20,38 | 19,71 | 20,03 | 5.243.600 | 2002-03-12 | 00:00:00 | 19,92 | 20,64 | 19,76 | 20,61 | 10.153.400 | 2002-03-13 | 00:00:00 | 20,39 | 20,60 | 20,15 | 20,33 | 7.663.800 | 2002-03-14 | 00:00:00 | 20,35 | 20,65 | 20,31 | 20,58 | 8.275.200 | 2002-03-15 | 00:00:00 | 20,58 | 20,75 | 20,41 | 20,60 | 10.031.100 | 2002-03-18 | 00:00:00 | 20,67 | 20,75 | 19,94 | 20,12 | 8.172.000 | 2002-03-19 | 00:00:00 | 20,18 | 20,25 | 19,88 | 19,96 | 6.551.000 | 2002-03-20 | 00:00:00 | 19,96 | 20,10 | 19,68 | 19,81 | 7.778.800 | 2002-03-21 | 00:00:00 | 19,81 | 19,96 | 19,06 | 19,93 | 7.250.700 | 2002-03-22 | 00:00:00 | 19,86 | 20,21 | 19,73 | 20,04 | 7.212.900 | 2002-03-25 | 00:00:00 | 20,01 | 20,14 | 19,80 | 19,81 | 5.562.000 | 2002-03-26 | 00:00:00 | 19,78 | 20,28 | 19,74 | 20,11 | 4.739.100 | 2002-03-27 | 00:00:00 | 20,10 | 20,35 | 19,84 | 20,08 | 3.143.200 | 2002-03-28 | 00:00:00 | 20,08 | 20,10 | 19,72 | 19,97 | 3.552.200 | 2002-04-01 | 00:00:00 | 19,88 | 20,06 | 19,35 | 19,99 | 4.830.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|