(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 2022-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 20,46 | 20,94 | 20,38 | 20,69 | 4.398.300 | | 2003-05-12 | 00:00:00 | 20,69 | 21,02 | 20,40 | 20,90 | 10.262.200 | | 2003-05-13 | 00:00:00 | 20,79 | 20,80 | 20,36 | 20,55 | 6.369.000 | | 2003-05-14 | 00:00:00 | 20,65 | 20,90 | 20,07 | 20,11 | 6.073.200 | | 2003-05-15 | 00:00:00 | 20,28 | 20,41 | 19,89 | 20,00 | 6.791.200 | | 2003-05-16 | 00:00:00 | 19,74 | 20,07 | 19,69 | 19,98 | 4.641.000 | | 2003-05-19 | 00:00:00 | 19,94 | 19,96 | 19,56 | 19,74 | 5.978.200 | | 2003-05-20 | 00:00:00 | 20,07 | 20,08 | 18,72 | 18,90 | 14.134.200 | | 2003-05-21 | 00:00:00 | 18,91 | 19,09 | 18,30 | 18,71 | 13.374.000 | | 2003-05-22 | 00:00:00 | 18,64 | 19,11 | 18,55 | 18,79 | 5.718.400 | | 2003-05-23 | 00:00:00 | 18,79 | 19,01 | 18,38 | 18,88 | 5.002.200 | | 2003-05-27 | 00:00:00 | 18,70 | 19,38 | 18,33 | 19,23 | 7.106.600 | | 2003-05-28 | 00:00:00 | 19,26 | 19,26 | 18,84 | 18,89 | 8.320.500 | | 2003-05-29 | 00:00:00 | 18,84 | 19,40 | 18,61 | 18,89 | 8.613.800 | | 2003-05-30 | 00:00:00 | 19,26 | 19,46 | 19,16 | 19,39 | 15.938.000 | | 2003-06-02 | 00:00:00 | 19,42 | 19,97 | 19,40 | 19,59 | 8.692.500 | | 2003-06-03 | 00:00:00 | 19,53 | 19,82 | 19,22 | 19,81 | 6.047.400 | | 2003-06-04 | 00:00:00 | 19,80 | 19,90 | 19,50 | 19,67 | 9.111.000 | | 2003-06-05 | 00:00:00 | 19,74 | 19,89 | 19,58 | 19,68 | 8.160.000 | | 2003-06-06 | 00:00:00 | 19,96 | 20,03 | 19,66 | 19,77 | 7.677.900 | | 2003-06-09 | 00:00:00 | 19,73 | 19,88 | 19,44 | 19,51 | 9.601.200 | | 2003-06-10 | 00:00:00 | 19,70 | 19,96 | 19,50 | 19,86 | 8.231.200 | | 2003-06-11 | 00:00:00 | 19,85 | 20,37 | 19,70 | 19,80 | 10.082.200 | | 2003-06-12 | 00:00:00 | 19,88 | 20,15 | 19,75 | 19,89 | 5.945.100 | | 2003-06-13 | 00:00:00 | 19,93 | 20,14 | 19,45 | 19,48 | 7.714.000 | | 2003-06-16 | 00:00:00 | 19,63 | 20,47 | 19,38 | 20,29 | 7.791.600 | | 2003-06-17 | 00:00:00 | 20,17 | 20,30 | 19,43 | 19,71 | 8.249.600 | | 2003-06-18 | 00:00:00 | 19,52 | 19,65 | 19,03 | 19,20 | 8.650.000 | | 2003-06-19 | 00:00:00 | 19,26 | 19,42 | 18,64 | 19,20 | 7.761.200 | | 2003-06-20 | 00:00:00 | 18,81 | 19,83 | 18,81 | 19,21 | 12.333.800 | | 2003-06-23 | 00:00:00 | 19,12 | 19,19 | 18,12 | 18,25 | 9.569.000 | | 2003-06-24 | 00:00:00 | 18,51 | 18,76 | 18,03 | 18,42 | 9.098.700 | | 2003-06-25 | 00:00:00 | 18,54 | 19,01 | 18,42 | 18,63 | 8.138.800 | | 2003-06-26 | 00:00:00 | 18,82 | 19,14 | 18,51 | 18,89 | 6.161.800 | | 2003-06-27 | 00:00:00 | 19,02 | 19,15 | 18,36 | 18,52 | 8.356.800 | | 2003-06-30 | 00:00:00 | 18,63 | 18,73 | 18,20 | 18,35 | 6.794.400 | | 2003-07-01 | 00:00:00 | 18,29 | 18,51 | 17,87 | 18,35 | 7.689.800 | | 2003-07-02 | 00:00:00 | 18,53 | 18,68 | 18,30 | 18,50 | 6.071.600 | | 2003-07-03 | 00:00:00 | 18,42 | 19,00 | 18,29 | 18,66 | 5.005.200 | | 2003-07-07 | 00:00:00 | 18,78 | 19,26 | 18,73 | 18,99 | 7.110.800 | | 2003-07-08 | 00:00:00 | 18,81 | 19,70 | 18,80 | 19,66 | 9.390.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
