(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 | | 2002-07-24 | 00:00:00 | 14,38 | 15,65 | 13,88 | 15,45 | 7.116.800 | | 2002-07-25 | 00:00:00 | 15,30 | 16,20 | 15,20 | 15,62 | 12.964.000 | | 2002-07-26 | 00:00:00 | 15,94 | 16,36 | 15,56 | 16,25 | 7.167.000 | | 2002-07-29 | 00:00:00 | 16,55 | 17,38 | 16,32 | 17,13 | 7.523.400 | | 2002-07-30 | 00:00:00 | 16,85 | 17,30 | 16,52 | 17,29 | 5.924.800 | | 2002-07-31 | 00:00:00 | 17,26 | 17,30 | 16,47 | 16,69 | 6.475.500 | | 2002-08-01 | 00:00:00 | 16,70 | 16,71 | 15,70 | 15,94 | 6.878.100 | | 2002-08-02 | 00:00:00 | 16,00 | 16,05 | 14,38 | 14,72 | 6.884.100 | | 2002-08-05 | 00:00:00 | 14,77 | 15,50 | 14,68 | 14,73 | 6.943.200 | | 2002-08-06 | 00:00:00 | 15,20 | 16,02 | 15,01 | 15,50 | 4.334.800 | | 2002-08-07 | 00:00:00 | 15,72 | 16,09 | 15,47 | 16,03 | 4.859.200 | | 2002-08-08 | 00:00:00 | 15,90 | 16,22 | 15,30 | 15,98 | 6.336.600 | | 2002-08-09 | 00:00:00 | 15,85 | 16,20 | 15,58 | 15,96 | 5.135.400 | | 2002-08-12 | 00:00:00 | 15,90 | 16,04 | 14,95 | 15,24 | 10.651.000 | | 2002-08-13 | 00:00:00 | 15,20 | 16,20 | 15,14 | 15,25 | 7.016.000 | | 2002-08-14 | 00:00:00 | 15,34 | 17,02 | 15,26 | 16,79 | 10.189.200 | | 2002-08-15 | 00:00:00 | 16,90 | 17,16 | 16,47 | 16,82 | 4.460.000 | | 2002-08-16 | 00:00:00 | 16,73 | 17,13 | 16,36 | 16,54 | 5.158.200 | | 2002-08-19 | 00:00:00 | 16,55 | 17,25 | 16,40 | 16,90 | 5.560.500 | | 2002-08-20 | 00:00:00 | 17,30 | 17,35 | 15,48 | 15,75 | 17.046.300 | | 2002-08-21 | 00:00:00 | 15,89 | 16,33 | 15,76 | 16,02 | 7.732.200 | | 2002-08-22 | 00:00:00 | 16,04 | 16,05 | 15,01 | 15,06 | 11.414.200 | | 2002-08-23 | 00:00:00 | 14,31 | 14,80 | 13,64 | 14,58 | 14.869.500 | | 2002-08-26 | 00:00:00 | 14,55 | 14,76 | 13,98 | 14,03 | 7.063.200 | | 2002-08-27 | 00:00:00 | 14,07 | 14,10 | 13,58 | 13,98 | 10.801.200 | | 2002-08-28 | 00:00:00 | 13,99 | 14,00 | 12,86 | 12,97 | 19.793.200 | | 2002-08-29 | 00:00:00 | 12,95 | 13,45 | 12,89 | 13,05 | 15.317.400 | | 2002-08-30 | 00:00:00 | 13,05 | 14,25 | 13,05 | 13,90 | 11.606.700 | | 2002-09-03 | 00:00:00 | 13,82 | 13,85 | 13,04 | 13,15 | 9.519.400 | | 2002-09-04 | 00:00:00 | 13,24 | 13,46 | 13,00 | 13,36 | 9.834.400 | | 2002-09-05 | 00:00:00 | 13,25 | 13,62 | 12,94 | 13,54 | 9.836.100 | | 2002-09-06 | 00:00:00 | 13,55 | 14,16 | 13,55 | 14,06 | 6.510.400 | | 2002-09-09 | 00:00:00 | 14,04 | 14,43 | 13,91 | 14,33 | 8.071.500 | | 2002-09-10 | 00:00:00 | 14,60 | 15,03 | 14,36 | 14,92 | 9.066.800 | | 2002-09-11 | 00:00:00 | 14,92 | 15,40 | 14,55 | 14,65 | 5.941.000 | | 2002-09-12 | 00:00:00 | 14,59 | 14,62 | 14,14 | 14,22 | 4.253.800 | | 2002-09-13 | 00:00:00 | 14,17 | 14,64 | 14,17 | 14,51 | 4.176.200 | | 2002-09-16 | 00:00:00 | 14,51 | 14,78 | 14,30 | 14,60 | 5.097.200 | | 2002-09-17 | 00:00:00 | 14,77 | 14,95 | 14,13 | 14,20 | 4.488.300 | | 2002-09-18 | 00:00:00 | 14,15 | 14,43 | 13,91 | 14,36 | 5.066.100 | | 2002-09-19 | 00:00:00 | 14,03 | 14,17 | 13,75 | 13,75 | 4.906.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
