(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 | | 2002-05-28 | 00:00:00 | 21,86 | 21,95 | 21,41 | 21,57 | 4.760.600 | | 2002-05-29 | 00:00:00 | 21,54 | 21,85 | 21,35 | 21,56 | 6.704.400 | | 2002-05-30 | 00:00:00 | 21,16 | 21,56 | 20,94 | 21,13 | 5.899.600 | | 2002-05-31 | 00:00:00 | 20,84 | 21,35 | 20,78 | 21,08 | 5.816.100 | | 2002-06-03 | 00:00:00 | 21,00 | 21,02 | 19,89 | 20,08 | 7.393.400 | | 2002-06-04 | 00:00:00 | 20,05 | 20,18 | 19,31 | 19,70 | 7.365.200 | | 2002-06-05 | 00:00:00 | 19,75 | 20,41 | 19,55 | 20,35 | 5.502.000 | | 2002-06-06 | 00:00:00 | 20,34 | 20,37 | 19,46 | 19,49 | 5.101.600 | | 2002-06-07 | 00:00:00 | 19,52 | 20,10 | 19,38 | 19,45 | 7.340.100 | | 2002-06-10 | 00:00:00 | 19,48 | 20,00 | 19,43 | 19,70 | 3.928.600 | | 2002-06-11 | 00:00:00 | 19,97 | 20,50 | 19,55 | 19,64 | 5.898.600 | | 2002-06-12 | 00:00:00 | 19,73 | 20,05 | 19,72 | 19,94 | 10.862.100 | | 2002-06-13 | 00:00:00 | 19,83 | 20,12 | 19,66 | 19,81 | 5.147.000 | | 2002-06-14 | 00:00:00 | 19,75 | 20,25 | 18,72 | 19,83 | 10.770.300 | | 2002-06-17 | 00:00:00 | 20,01 | 20,24 | 19,60 | 19,96 | 6.850.500 | | 2002-06-18 | 00:00:00 | 19,91 | 20,00 | 19,58 | 19,74 | 4.888.600 | | 2002-06-19 | 00:00:00 | 19,72 | 20,20 | 19,67 | 19,91 | 6.752.400 | | 2002-06-20 | 00:00:00 | 20,01 | 20,23 | 19,68 | 19,81 | 5.338.800 | | 2002-06-21 | 00:00:00 | 19,47 | 19,90 | 19,45 | 19,80 | 11.975.100 | | 2002-06-24 | 00:00:00 | 19,69 | 20,40 | 19,61 | 20,05 | 8.422.400 | | 2002-06-25 | 00:00:00 | 20,27 | 20,50 | 19,57 | 19,64 | 6.539.600 | | 2002-06-26 | 00:00:00 | 19,50 | 19,52 | 18,93 | 19,30 | 7.567.000 | | 2002-06-27 | 00:00:00 | 19,60 | 19,75 | 19,11 | 19,70 | 6.355.200 | | 2002-06-28 | 00:00:00 | 20,05 | 20,05 | 19,47 | 19,70 | 6.461.100 | | 2002-07-01 | 00:00:00 | 19,45 | 19,49 | 19,05 | 19,12 | 6.357.300 | | 2002-07-02 | 00:00:00 | 19,25 | 19,25 | 17,59 | 17,83 | 12.206.000 | | 2002-07-03 | 00:00:00 | 17,96 | 18,43 | 17,38 | 18,12 | 7.861.200 | | 2002-07-05 | 00:00:00 | 18,52 | 19,32 | 18,21 | 19,26 | 2.715.200 | | 2002-07-08 | 00:00:00 | 19,22 | 19,25 | 18,34 | 18,44 | 5.247.200 | | 2002-07-09 | 00:00:00 | 18,46 | 18,84 | 17,61 | 17,64 | 9.516.200 | | 2002-07-10 | 00:00:00 | 17,85 | 18,04 | 17,42 | 17,62 | 7.937.800 | | 2002-07-11 | 00:00:00 | 17,57 | 17,81 | 16,74 | 17,18 | 10.950.000 | | 2002-07-12 | 00:00:00 | 17,23 | 17,33 | 16,53 | 16,69 | 7.055.700 | | 2002-07-15 | 00:00:00 | 16,50 | 16,80 | 15,23 | 16,20 | 13.397.000 | | 2002-07-16 | 00:00:00 | 15,49 | 16,10 | 15,21 | 15,44 | 8.007.800 | | 2002-07-17 | 00:00:00 | 16,05 | 16,17 | 14,95 | 15,23 | 12.878.400 | | 2002-07-18 | 00:00:00 | 15,24 | 16,10 | 15,23 | 15,42 | 5.057.100 | | 2002-07-19 | 00:00:00 | 15,15 | 15,43 | 14,44 | 14,72 | 5.363.700 | | 2002-07-22 | 00:00:00 | 14,55 | 15,00 | 14,05 | 14,28 | 7.716.900 | | 2002-07-23 | 00:00:00 | 14,33 | 14,80 | 14,10 | 14,57 | 7.757.400 | | 2002-07-24 | 00:00:00 | 14,38 | 15,65 | 13,88 | 15,45 | 7.116.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
