(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 | 2003-03-13 | 00:00:00 | 17,88 | 18,85 | 17,66 | 18,85 | 9.845.600 | 2003-03-14 | 00:00:00 | 18,75 | 18,93 | 18,30 | 18,66 | 6.690.300 | 2003-03-17 | 00:00:00 | 18,66 | 19,53 | 18,37 | 19,36 | 10.989.800 | 2003-03-18 | 00:00:00 | 19,30 | 19,47 | 18,95 | 19,41 | 7.590.600 | 2003-03-19 | 00:00:00 | 19,43 | 19,60 | 19,17 | 19,54 | 5.445.000 | 2003-03-20 | 00:00:00 | 19,26 | 19,52 | 18,69 | 19,34 | 7.688.700 | 2003-03-21 | 00:00:00 | 19,69 | 19,81 | 18,94 | 19,52 | 8.856.900 | 2003-03-24 | 00:00:00 | 19,18 | 19,34 | 18,59 | 18,79 | 4.697.000 | 2003-03-25 | 00:00:00 | 18,75 | 19,50 | 18,66 | 19,17 | 7.393.400 | 2003-03-26 | 00:00:00 | 19,15 | 19,25 | 18,72 | 19,03 | 5.343.200 | 2003-03-27 | 00:00:00 | 18,96 | 19,09 | 18,65 | 18,99 | 4.712.100 | 2003-03-28 | 00:00:00 | 18,71 | 18,87 | 18,31 | 18,51 | 4.328.200 | 2003-03-31 | 00:00:00 | 18,29 | 18,62 | 17,77 | 18,33 | 6.872.100 | 2003-04-01 | 00:00:00 | 18,38 | 18,40 | 17,75 | 18,06 | 8.495.200 | 2003-04-02 | 00:00:00 | 18,54 | 19,06 | 18,20 | 18,88 | 5.685.600 | 2003-04-03 | 00:00:00 | 18,95 | 19,53 | 18,94 | 19,17 | 6.491.700 | 2003-04-04 | 00:00:00 | 19,32 | 19,61 | 18,45 | 18,98 | 3.909.600 | 2003-04-07 | 00:00:00 | 19,47 | 20,25 | 19,00 | 19,00 | 5.446.400 | 2003-04-08 | 00:00:00 | 19,15 | 19,28 | 18,78 | 19,15 | 4.232.800 | 2003-04-09 | 00:00:00 | 19,20 | 19,43 | 18,79 | 18,89 | 5.471.600 | 2003-04-10 | 00:00:00 | 18,96 | 19,28 | 18,83 | 19,11 | 3.880.000 | 2003-04-11 | 00:00:00 | 19,19 | 19,61 | 18,95 | 18,96 | 5.529.600 | 2003-04-14 | 00:00:00 | 19,10 | 19,48 | 18,89 | 19,45 | 4.726.200 | 2003-04-15 | 00:00:00 | 19,28 | 19,41 | 19,05 | 19,31 | 4.683.400 | 2003-04-16 | 00:00:00 | 19,32 | 19,34 | 18,63 | 18,77 | 6.865.200 | 2003-04-17 | 00:00:00 | 18,80 | 19,42 | 18,72 | 19,36 | 5.199.200 | 2003-04-21 | 00:00:00 | 19,40 | 19,40 | 18,87 | 19,05 | 3.756.600 | 2003-04-22 | 00:00:00 | 19,03 | 19,50 | 18,84 | 19,47 | 4.202.800 | 2003-04-23 | 00:00:00 | 19,38 | 19,55 | 19,02 | 19,51 | 4.542.800 | 2003-04-24 | 00:00:00 | 19,48 | 19,49 | 18,70 | 18,94 | 6.807.400 | 2003-04-25 | 00:00:00 | 18,93 | 19,10 | 18,75 | 18,86 | 3.396.000 | 2003-04-28 | 00:00:00 | 19,01 | 19,24 | 18,91 | 19,10 | 4.994.000 | 2003-04-29 | 00:00:00 | 19,13 | 19,25 | 18,63 | 19,18 | 8.215.200 | 2003-04-30 | 00:00:00 | 19,11 | 19,18 | 18,66 | 19,04 | 13.156.800 | 2003-05-01 | 00:00:00 | 19,10 | 19,20 | 18,74 | 19,01 | 5.683.200 | 2003-05-02 | 00:00:00 | 18,94 | 19,35 | 18,89 | 19,22 | 5.738.200 | 2003-05-05 | 00:00:00 | 19,31 | 19,64 | 19,25 | 19,38 | 6.346.800 | 2003-05-06 | 00:00:00 | 19,36 | 20,65 | 19,36 | 20,30 | 10.594.600 | 2003-05-07 | 00:00:00 | 20,21 | 20,62 | 20,05 | 20,35 | 8.177.700 | 2003-05-08 | 00:00:00 | 20,15 | 20,75 | 20,11 | 20,55 | 6.083.800 | 2003-05-09 | 00:00:00 | 20,46 | 20,94 | 20,38 | 20,69 | 4.398.300 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|