(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 24,69 | 24,71 | 24,24 | 24,50 | 8.369.100 | | 2003-09-04 | 00:00:00 | 24,56 | 24,76 | 23,76 | 24,05 | 8.859.600 | | 2003-09-05 | 00:00:00 | 23,81 | 24,04 | 23,35 | 23,56 | 7.497.300 | | 2003-09-08 | 00:00:00 | 23,61 | 23,86 | 23,34 | 23,75 | 6.524.100 | | 2003-09-09 | 00:00:00 | 23,58 | 23,65 | 23,02 | 23,14 | 5.997.900 | | 2003-09-10 | 00:00:00 | 23,15 | 23,15 | 22,56 | 22,57 | 9.475.000 | | 2003-09-11 | 00:00:00 | 22,69 | 23,34 | 22,65 | 23,20 | 6.341.000 | | 2003-09-12 | 00:00:00 | 23,15 | 23,39 | 22,74 | 23,39 | 5.763.600 | | 2003-09-15 | 00:00:00 | 23,48 | 23,75 | 23,16 | 23,68 | 5.447.200 | | 2003-09-16 | 00:00:00 | 23,67 | 24,34 | 23,56 | 24,31 | 5.952.300 | | 2003-09-17 | 00:00:00 | 24,30 | 24,44 | 24,20 | 24,31 | 5.274.300 | | 2003-09-18 | 00:00:00 | 24,44 | 24,50 | 24,06 | 24,40 | 5.989.500 | | 2003-09-19 | 00:00:00 | 24,62 | 24,75 | 23,26 | 24,21 | 5.450.800 | | 2003-09-22 | 00:00:00 | 23,77 | 24,18 | 23,62 | 24,04 | 6.054.400 | | 2003-09-23 | 00:00:00 | 24,12 | 25,07 | 24,03 | 25,00 | 10.531.200 | | 2003-09-24 | 00:00:00 | 25,00 | 25,25 | 24,49 | 24,71 | 9.103.500 | | 2003-09-25 | 00:00:00 | 24,40 | 25,69 | 24,40 | 25,27 | 12.423.300 | | 2003-09-26 | 00:00:00 | 25,06 | 25,13 | 24,34 | 24,36 | 7.872.600 | | 2003-09-29 | 00:00:00 | 24,42 | 24,60 | 23,69 | 24,27 | 6.967.600 | | 2003-09-30 | 00:00:00 | 24,02 | 24,30 | 23,45 | 23,84 | 8.560.500 | | 2003-10-01 | 00:00:00 | 23,99 | 24,65 | 23,76 | 24,40 | 6.339.000 | | 2003-10-02 | 00:00:00 | 23,62 | 24,03 | 23,56 | 23,82 | 9.554.800 | | 2003-10-03 | 00:00:00 | 25,09 | 25,09 | 24,09 | 24,71 | 7.169.700 | | 2003-10-06 | 00:00:00 | 24,43 | 24,92 | 24,40 | 24,76 | 4.407.300 | | 2003-10-07 | 00:00:00 | 24,47 | 24,74 | 24,05 | 24,61 | 7.674.800 | | 2003-10-08 | 00:00:00 | 24,72 | 24,75 | 24,04 | 24,05 | 6.244.800 | | 2003-10-09 | 00:00:00 | 24,65 | 25,61 | 24,49 | 25,48 | 12.708.600 | | 2003-10-10 | 00:00:00 | 25,42 | 25,74 | 25,05 | 25,46 | 6.010.200 | | 2003-10-13 | 00:00:00 | 25,37 | 26,05 | 25,30 | 26,00 | 8.899.600 | | 2003-10-14 | 00:00:00 | 25,61 | 25,98 | 25,35 | 25,68 | 5.834.100 | | 2003-10-15 | 00:00:00 | 26,00 | 26,10 | 25,25 | 25,40 | 4.551.900 | | 2003-10-16 | 00:00:00 | 25,34 | 25,85 | 25,23 | 25,70 | 3.950.700 | | 2003-10-17 | 00:00:00 | 25,74 | 25,75 | 25,10 | 25,29 | 5.496.000 | | 2003-10-20 | 00:00:00 | 25,33 | 25,99 | 25,25 | 25,98 | 4.647.800 | | 2003-10-21 | 00:00:00 | 26,04 | 26,14 | 25,55 | 25,91 | 4.947.000 | | 2003-10-22 | 00:00:00 | 25,83 | 26,13 | 25,51 | 25,59 | 5.696.100 | | 2003-10-23 | 00:00:00 | 25,65 | 26,15 | 25,36 | 25,99 | 5.193.800 | | 2003-10-24 | 00:00:00 | 25,75 | 27,10 | 25,51 | 26,02 | 4.069.800 | | 2003-10-27 | 00:00:00 | 26,13 | 26,38 | 25,93 | 26,27 | 3.845.800 | | 2003-10-28 | 00:00:00 | 26,50 | 27,03 | 26,25 | 26,83 | 6.371.000 | | 2003-10-29 | 00:00:00 | 26,97 | 26,97 | 26,35 | 26,64 | 6.111.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
