(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 | 2003-07-08 | 00:00:00 | 18,81 | 19,70 | 18,80 | 19,66 | 9.390.200 | 2003-07-09 | 00:00:00 | 20,00 | 20,05 | 19,42 | 19,63 | 9.487.200 | 2003-07-10 | 00:00:00 | 19,40 | 19,66 | 19,05 | 19,32 | 6.134.600 | 2003-07-11 | 00:00:00 | 19,90 | 20,07 | 19,64 | 19,87 | 5.709.200 | 2003-07-14 | 00:00:00 | 20,07 | 20,14 | 19,66 | 19,70 | 6.347.200 | 2003-07-15 | 00:00:00 | 19,90 | 20,10 | 19,49 | 19,80 | 7.925.800 | 2003-07-16 | 00:00:00 | 19,95 | 20,01 | 19,43 | 19,66 | 4.778.400 | 2003-07-17 | 00:00:00 | 19,48 | 20,02 | 19,44 | 19,72 | 5.756.600 | 2003-07-18 | 00:00:00 | 19,94 | 19,98 | 19,48 | 19,62 | 5.253.400 | 2003-07-21 | 00:00:00 | 19,46 | 19,65 | 19,31 | 19,51 | 5.174.000 | 2003-07-22 | 00:00:00 | 19,62 | 19,98 | 19,32 | 19,84 | 6.674.200 | 2003-07-23 | 00:00:00 | 19,82 | 19,93 | 19,45 | 19,83 | 3.792.000 | 2003-07-24 | 00:00:00 | 20,14 | 20,18 | 19,71 | 19,80 | 6.758.400 | 2003-07-25 | 00:00:00 | 19,89 | 20,19 | 19,80 | 20,17 | 5.955.000 | 2003-07-28 | 00:00:00 | 20,09 | 20,92 | 20,06 | 20,39 | 8.738.400 | 2003-07-29 | 00:00:00 | 20,34 | 20,57 | 19,91 | 20,12 | 6.164.100 | 2003-07-30 | 00:00:00 | 20,13 | 20,48 | 19,95 | 19,95 | 5.757.600 | 2003-07-31 | 00:00:00 | 19,85 | 20,56 | 19,85 | 20,14 | 5.143.600 | 2003-08-01 | 00:00:00 | 20,03 | 20,57 | 19,97 | 20,47 | 7.109.100 | 2003-08-04 | 00:00:00 | 20,18 | 20,38 | 19,55 | 19,95 | 7.969.000 | 2003-08-05 | 00:00:00 | 19,94 | 19,98 | 19,09 | 19,26 | 6.326.400 | 2003-08-06 | 00:00:00 | 19,21 | 19,40 | 18,76 | 19,10 | 10.035.900 | 2003-08-07 | 00:00:00 | 18,95 | 19,56 | 18,95 | 19,27 | 5.025.200 | 2003-08-08 | 00:00:00 | 19,30 | 19,49 | 19,02 | 19,24 | 5.048.600 | 2003-08-11 | 00:00:00 | 19,18 | 19,80 | 19,11 | 19,51 | 5.827.800 | 2003-08-12 | 00:00:00 | 19,66 | 19,75 | 19,31 | 19,53 | 8.384.000 | 2003-08-13 | 00:00:00 | 19,74 | 19,94 | 19,53 | 19,74 | 6.467.700 | 2003-08-14 | 00:00:00 | 19,94 | 20,10 | 19,78 | 19,82 | 3.875.700 | 2003-08-15 | 00:00:00 | 19,82 | 20,30 | 19,41 | 19,89 | 2.381.800 | 2003-08-18 | 00:00:00 | 19,99 | 20,54 | 19,70 | 20,38 | 6.208.500 | 2003-08-19 | 00:00:00 | 22,49 | 22,90 | 20,14 | 22,53 | 33.433.800 | 2003-08-20 | 00:00:00 | 22,37 | 23,88 | 22,16 | 22,98 | 24.478.000 | 2003-08-21 | 00:00:00 | 22,66 | 23,60 | 22,61 | 23,42 | 18.395.200 | 2003-08-22 | 00:00:00 | 23,55 | 24,51 | 23,17 | 23,23 | 14.549.000 | 2003-08-25 | 00:00:00 | 23,14 | 23,61 | 23,11 | 23,54 | 6.646.500 | 2003-08-26 | 00:00:00 | 23,35 | 23,87 | 23,21 | 23,43 | 9.378.800 | 2003-08-27 | 00:00:00 | 23,29 | 23,77 | 23,24 | 23,66 | 6.168.400 | 2003-08-28 | 00:00:00 | 23,75 | 23,97 | 23,61 | 23,95 | 6.943.600 | 2003-08-29 | 00:00:00 | 23,69 | 24,73 | 23,65 | 24,72 | 8.872.200 | 2003-09-02 | 00:00:00 | 24,73 | 24,89 | 24,13 | 24,76 | 7.227.900 | 2003-09-03 | 00:00:00 | 24,69 | 24,71 | 24,24 | 24,50 | 8.369.100 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|