(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 14,03 | 14,17 | 13,75 | 13,75 | 4.906.000 | | 2002-09-20 | 00:00:00 | 14,15 | 14,16 | 13,37 | 13,46 | 8.904.600 | | 2002-09-23 | 00:00:00 | 13,41 | 13,41 | 12,84 | 12,91 | 6.848.400 | | 2002-09-24 | 00:00:00 | 12,60 | 13,42 | 12,60 | 13,09 | 5.973.800 | | 2002-09-25 | 00:00:00 | 13,18 | 13,69 | 13,08 | 13,50 | 6.440.800 | | 2002-09-26 | 00:00:00 | 13,65 | 14,14 | 13,45 | 13,81 | 5.651.200 | | 2002-09-27 | 00:00:00 | 13,68 | 14,14 | 13,28 | 13,30 | 4.389.900 | | 2002-09-30 | 00:00:00 | 13,25 | 13,25 | 12,58 | 12,79 | 6.798.600 | | 2002-10-01 | 00:00:00 | 12,86 | 13,55 | 12,75 | 13,54 | 5.538.900 | | 2002-10-02 | 00:00:00 | 13,50 | 13,70 | 12,92 | 13,06 | 8.021.400 | | 2002-10-03 | 00:00:00 | 13,02 | 13,20 | 12,85 | 13,01 | 5.539.000 | | 2002-10-04 | 00:00:00 | 13,25 | 13,38 | 12,54 | 13,12 | 9.521.100 | | 2002-10-07 | 00:00:00 | 13,10 | 13,15 | 11,68 | 11,92 | 7.043.600 | | 2002-10-08 | 00:00:00 | 12,01 | 13,17 | 11,95 | 12,70 | 9.544.800 | | 2002-10-09 | 00:00:00 | 12,49 | 12,94 | 12,30 | 12,39 | 7.491.000 | | 2002-10-10 | 00:00:00 | 12,40 | 12,90 | 11,68 | 12,63 | 9.869.000 | | 2002-10-11 | 00:00:00 | 12,75 | 13,67 | 12,74 | 13,64 | 10.116.600 | | 2002-10-14 | 00:00:00 | 13,61 | 14,45 | 13,60 | 14,26 | 8.791.200 | | 2002-10-15 | 00:00:00 | 14,51 | 15,35 | 14,51 | 15,17 | 11.353.000 | | 2002-10-16 | 00:00:00 | 15,06 | 15,40 | 14,90 | 15,12 | 7.601.000 | | 2002-10-17 | 00:00:00 | 15,35 | 15,89 | 15,29 | 15,66 | 5.686.500 | | 2002-10-18 | 00:00:00 | 15,29 | 15,98 | 14,97 | 15,82 | 5.072.600 | | 2002-10-21 | 00:00:00 | 15,79 | 15,83 | 15,06 | 15,21 | 9.700.800 | | 2002-10-22 | 00:00:00 | 15,07 | 15,22 | 14,29 | 14,49 | 9.372.300 | | 2002-10-23 | 00:00:00 | 14,46 | 14,51 | 13,95 | 14,38 | 7.382.600 | | 2002-10-24 | 00:00:00 | 14,53 | 15,34 | 14,50 | 14,91 | 9.443.700 | | 2002-10-25 | 00:00:00 | 14,72 | 15,62 | 14,48 | 15,58 | 6.736.800 | | 2002-10-28 | 00:00:00 | 15,57 | 15,60 | 15,00 | 15,20 | 5.555.200 | | 2002-10-29 | 00:00:00 | 15,24 | 15,70 | 14,76 | 15,68 | 6.398.100 | | 2002-10-30 | 00:00:00 | 15,63 | 15,83 | 15,35 | 15,51 | 7.119.900 | | 2002-10-31 | 00:00:00 | 15,60 | 15,66 | 15,20 | 15,42 | 5.790.400 | | 2002-11-01 | 00:00:00 | 15,34 | 15,55 | 14,83 | 15,39 | 5.916.300 | | 2002-11-04 | 00:00:00 | 15,52 | 15,79 | 15,01 | 15,27 | 4.405.200 | | 2002-11-05 | 00:00:00 | 15,23 | 15,64 | 15,12 | 15,46 | 5.500.200 | | 2002-11-06 | 00:00:00 | 15,54 | 15,79 | 15,15 | 15,70 | 6.341.000 | | 2002-11-07 | 00:00:00 | 15,57 | 15,75 | 14,89 | 15,07 | 6.621.200 | | 2002-11-08 | 00:00:00 | 15,05 | 15,72 | 15,05 | 15,45 | 7.557.200 | | 2002-11-11 | 00:00:00 | 15,11 | 15,38 | 14,75 | 14,81 | 7.115.000 | | 2002-11-12 | 00:00:00 | 14,81 | 15,50 | 14,73 | 15,25 | 5.718.000 | | 2002-11-13 | 00:00:00 | 15,21 | 15,69 | 14,85 | 15,57 | 6.908.100 | | 2002-11-14 | 00:00:00 | 15,72 | 16,47 | 15,72 | 16,39 | 7.601.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
