(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 | 2003-10-29 | 00:00:00 | 26,97 | 26,97 | 26,35 | 26,64 | 6.111.300 | 2003-10-30 | 00:00:00 | 26,90 | 27,22 | 26,28 | 27,00 | 6.495.400 | 2003-10-31 | 00:00:00 | 27,01 | 27,09 | 26,46 | 26,72 | 4.312.200 | 2003-11-03 | 00:00:00 | 26,85 | 27,30 | 26,83 | 27,24 | 5.887.800 | 2003-11-04 | 00:00:00 | 27,08 | 27,26 | 26,90 | 26,94 | 3.796.800 | 2003-11-05 | 00:00:00 | 26,93 | 26,99 | 25,97 | 26,76 | 5.039.000 | 2003-11-06 | 00:00:00 | 26,81 | 26,97 | 26,50 | 26,86 | 3.849.000 | 2003-11-07 | 00:00:00 | 27,00 | 27,35 | 26,70 | 27,08 | 4.394.600 | 2003-11-10 | 00:00:00 | 26,90 | 27,36 | 26,39 | 26,80 | 4.801.800 | 2003-11-11 | 00:00:00 | 27,04 | 27,09 | 26,47 | 26,80 | 3.306.200 | 2003-11-12 | 00:00:00 | 27,14 | 27,18 | 26,50 | 26,75 | 6.707.600 | 2003-11-13 | 00:00:00 | 26,54 | 26,54 | 25,82 | 26,41 | 7.022.400 | 2003-11-14 | 00:00:00 | 26,32 | 26,47 | 25,42 | 25,46 | 6.477.600 | 2003-11-17 | 00:00:00 | 25,43 | 25,92 | 24,80 | 25,00 | 8.940.200 | 2003-11-18 | 00:00:00 | 25,28 | 26,14 | 25,05 | 25,20 | 12.840.000 | 2003-11-19 | 00:00:00 | 24,99 | 25,33 | 24,85 | 25,12 | 4.461.000 | 2003-11-20 | 00:00:00 | 24,82 | 25,75 | 24,50 | 25,31 | 5.858.000 | 2003-11-21 | 00:00:00 | 25,18 | 25,85 | 25,18 | 25,64 | 4.724.700 | 2003-11-24 | 00:00:00 | 25,73 | 26,64 | 25,73 | 26,64 | 5.673.200 | 2003-11-25 | 00:00:00 | 26,39 | 27,03 | 26,29 | 26,70 | 6.531.800 | 2003-11-26 | 00:00:00 | 26,70 | 27,13 | 26,26 | 27,05 | 4.752.300 | 2003-11-28 | 00:00:00 | 27,21 | 27,21 | 26,76 | 27,11 | 1.550.700 | 2003-12-01 | 00:00:00 | 27,36 | 27,87 | 27,24 | 27,77 | 6.463.500 | 2003-12-02 | 00:00:00 | 27,49 | 27,61 | 26,88 | 26,99 | 6.969.900 | 2003-12-03 | 00:00:00 | 26,61 | 27,29 | 26,34 | 26,42 | 5.412.300 | 2003-12-04 | 00:00:00 | 26,23 | 26,60 | 26,11 | 26,55 | 4.974.300 | 2003-12-05 | 00:00:00 | 26,53 | 26,55 | 25,64 | 25,75 | 4.691.700 | 2003-12-08 | 00:00:00 | 25,52 | 26,21 | 25,50 | 26,06 | 3.367.000 | 2003-12-09 | 00:00:00 | 26,13 | 26,60 | 26,04 | 26,09 | 5.845.600 | 2003-12-10 | 00:00:00 | 26,01 | 26,25 | 25,65 | 25,83 | 3.019.600 | 2003-12-11 | 00:00:00 | 26,03 | 26,45 | 25,85 | 26,16 | 5.061.800 | 2003-12-12 | 00:00:00 | 26,10 | 26,17 | 25,87 | 26,01 | 3.181.200 | 2003-12-15 | 00:00:00 | 26,10 | 26,65 | 25,58 | 25,72 | 4.576.000 | 2003-12-16 | 00:00:00 | 25,52 | 25,91 | 25,41 | 25,47 | 4.481.600 | 2003-12-17 | 00:00:00 | 25,31 | 26,01 | 25,14 | 25,90 | 3.841.000 | 2003-12-18 | 00:00:00 | 25,94 | 26,39 | 25,55 | 26,31 | 7.052.700 | 2003-12-19 | 00:00:00 | 26,47 | 26,57 | 25,97 | 26,14 | 7.837.800 | 2003-12-22 | 00:00:00 | 26,25 | 26,37 | 25,96 | 26,33 | 2.947.800 | 2003-12-23 | 00:00:00 | 26,15 | 26,86 | 25,94 | 26,76 | 4.758.400 | 2003-12-24 | 00:00:00 | 26,60 | 26,75 | 26,32 | 26,35 | 1.125.200 | 2003-12-26 | 00:00:00 | 26,34 | 26,47 | 26,14 | 26,21 | 1.256.600 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|