(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 26,34 | 26,47 | 26,14 | 26,21 | 1.256.600 | | 2003-12-29 | 00:00:00 | 26,15 | 26,98 | 26,13 | 26,82 | 2.605.000 | | 2003-12-30 | 00:00:00 | 26,84 | 27,10 | 26,59 | 26,89 | 3.274.600 | | 2003-12-31 | 00:00:00 | 27,01 | 27,33 | 26,73 | 27,30 | 2.804.800 | | 2004-01-02 | 00:00:00 | 27,12 | 27,45 | 26,11 | 26,25 | 5.108.100 | | 2004-01-05 | 00:00:00 | 26,37 | 26,43 | 26,08 | 26,26 | 6.786.900 | | 2004-01-06 | 00:00:00 | 26,15 | 26,24 | 25,78 | 26,06 | 4.779.600 | | 2004-01-07 | 00:00:00 | 26,16 | 26,92 | 25,62 | 26,88 | 5.565.600 | | 2004-01-08 | 00:00:00 | 26,82 | 26,98 | 26,10 | 26,27 | 4.356.800 | | 2004-01-09 | 00:00:00 | 25,95 | 26,58 | 25,70 | 26,19 | 4.264.600 | | 2004-01-12 | 00:00:00 | 26,21 | 26,22 | 25,46 | 25,95 | 3.730.200 | | 2004-01-13 | 00:00:00 | 26,17 | 26,27 | 25,66 | 25,90 | 4.239.400 | | 2004-01-14 | 00:00:00 | 26,04 | 26,31 | 25,88 | 26,16 | 3.244.000 | | 2004-01-15 | 00:00:00 | 26,00 | 26,50 | 25,78 | 26,18 | 3.684.300 | | 2004-01-16 | 00:00:00 | 26,41 | 26,53 | 25,91 | 26,19 | 3.482.600 | | 2004-01-20 | 00:00:00 | 26,21 | 26,26 | 25,35 | 25,76 | 4.710.000 | | 2004-01-21 | 00:00:00 | 25,57 | 25,96 | 25,15 | 25,79 | 6.504.200 | | 2004-01-22 | 00:00:00 | 25,55 | 26,24 | 25,48 | 25,99 | 5.423.100 | | 2004-01-23 | 00:00:00 | 26,14 | 26,48 | 25,94 | 26,47 | 3.852.000 | | 2004-01-26 | 00:00:00 | 26,16 | 26,62 | 25,66 | 26,32 | 3.931.000 | | 2004-01-27 | 00:00:00 | 26,44 | 26,50 | 25,92 | 25,94 | 2.624.400 | | 2004-01-28 | 00:00:00 | 26,13 | 26,35 | 25,48 | 25,49 | 3.876.200 | | 2004-01-29 | 00:00:00 | 25,82 | 26,05 | 25,39 | 25,98 | 4.541.200 | | 2004-01-30 | 00:00:00 | 26,02 | 26,70 | 25,98 | 26,61 | 6.932.100 | | 2004-02-02 | 00:00:00 | 26,47 | 26,94 | 26,37 | 26,50 | 5.124.600 | | 2004-02-03 | 00:00:00 | 26,65 | 27,00 | 26,35 | 26,81 | 6.962.600 | | 2004-02-04 | 00:00:00 | 26,78 | 26,78 | 26,10 | 26,19 | 3.496.600 | | 2004-02-05 | 00:00:00 | 26,04 | 26,45 | 25,60 | 25,65 | 6.004.400 | | 2004-02-06 | 00:00:00 | 25,77 | 26,41 | 25,75 | 26,01 | 4.400.800 | | 2004-02-09 | 00:00:00 | 25,96 | 26,24 | 25,72 | 25,93 | 3.564.800 | | 2004-02-10 | 00:00:00 | 25,75 | 25,97 | 25,65 | 25,85 | 3.546.000 | | 2004-02-11 | 00:00:00 | 26,03 | 26,83 | 25,82 | 26,54 | 4.831.400 | | 2004-02-12 | 00:00:00 | 26,64 | 26,70 | 26,17 | 26,30 | 3.272.100 | | 2004-02-13 | 00:00:00 | 26,35 | 26,35 | 25,52 | 25,52 | 5.241.200 | | 2004-02-17 | 00:00:00 | 25,61 | 26,29 | 25,60 | 26,25 | 3.406.000 | | 2004-02-18 | 00:00:00 | 25,94 | 26,07 | 25,54 | 25,71 | 4.766.200 | | 2004-02-19 | 00:00:00 | 25,78 | 25,99 | 25,45 | 25,45 | 4.239.900 | | 2004-02-20 | 00:00:00 | 25,80 | 25,81 | 25,22 | 25,47 | 5.688.800 | | 2004-02-23 | 00:00:00 | 25,76 | 26,50 | 25,65 | 26,25 | 7.772.600 | | 2004-02-24 | 00:00:00 | 26,25 | 26,81 | 25,83 | 26,10 | 7.155.400 | | 2004-02-25 | 00:00:00 | 26,29 | 26,36 | 25,93 | 25,96 | 4.573.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
