(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-25 | 00:00:00 | 26,29 | 26,36 | 25,93 | 25,96 | 4.573.500 | | 2004-02-26 | 00:00:00 | 25,95 | 26,19 | 25,50 | 25,99 | 4.796.100 | | 2004-02-27 | 00:00:00 | 26,05 | 26,49 | 26,00 | 26,15 | 9.604.200 | | 2004-03-01 | 00:00:00 | 26,65 | 27,33 | 26,34 | 27,24 | 8.272.600 | | 2004-03-02 | 00:00:00 | 27,08 | 27,65 | 27,06 | 27,33 | 6.475.600 | | 2004-03-03 | 00:00:00 | 26,75 | 27,13 | 26,45 | 27,05 | 6.849.300 | | 2004-03-04 | 00:00:00 | 27,48 | 27,50 | 26,25 | 26,55 | 7.215.800 | | 2004-03-05 | 00:00:00 | 26,52 | 26,91 | 26,19 | 26,55 | 5.711.700 | | 2004-03-08 | 00:00:00 | 26,54 | 26,54 | 25,85 | 26,00 | 5.179.800 | | 2004-03-09 | 00:00:00 | 25,85 | 26,11 | 25,60 | 26,00 | 7.436.600 | | 2004-03-10 | 00:00:00 | 26,00 | 26,19 | 25,63 | 25,65 | 7.265.400 | | 2004-03-11 | 00:00:00 | 25,56 | 25,69 | 25,13 | 25,25 | 5.173.000 | | 2004-03-12 | 00:00:00 | 25,26 | 25,35 | 24,70 | 25,23 | 5.204.400 | | 2004-03-15 | 00:00:00 | 25,10 | 25,24 | 24,36 | 24,65 | 5.448.400 | | 2004-03-16 | 00:00:00 | 24,61 | 25,04 | 24,36 | 24,40 | 6.410.800 | | 2004-03-17 | 00:00:00 | 24,79 | 25,00 | 24,41 | 24,82 | 8.037.900 | | 2004-03-18 | 00:00:00 | 24,94 | 25,21 | 24,61 | 25,19 | 9.740.400 | | 2004-03-19 | 00:00:00 | 25,18 | 25,35 | 24,74 | 24,88 | 6.805.000 | | 2004-03-22 | 00:00:00 | 24,93 | 25,04 | 24,31 | 24,65 | 4.007.100 | | 2004-03-23 | 00:00:00 | 24,63 | 24,72 | 23,69 | 23,96 | 8.408.000 | | 2004-03-24 | 00:00:00 | 24,03 | 24,61 | 23,95 | 24,49 | 6.684.200 | | 2004-03-25 | 00:00:00 | 24,66 | 25,21 | 24,49 | 25,15 | 5.520.000 | | 2004-03-26 | 00:00:00 | 24,91 | 25,32 | 24,67 | 25,04 | 8.068.200 | | 2004-03-29 | 00:00:00 | 24,83 | 25,68 | 24,80 | 25,52 | 9.401.800 | | 2004-03-30 | 00:00:00 | 25,30 | 25,61 | 25,10 | 25,36 | 7.164.200 | | 2004-03-31 | 00:00:00 | 25,70 | 25,74 | 25,12 | 25,32 | 5.058.000 | | 2004-04-01 | 00:00:00 | 25,27 | 25,47 | 24,97 | 25,21 | 5.666.800 | | 2004-04-02 | 00:00:00 | 25,48 | 26,53 | 25,39 | 26,23 | 10.036.200 | | 2004-04-05 | 00:00:00 | 25,91 | 26,31 | 25,88 | 26,21 | 7.692.400 | | 2004-04-06 | 00:00:00 | 26,14 | 26,68 | 25,94 | 26,62 | 6.981.000 | | 2004-04-07 | 00:00:00 | 26,68 | 26,99 | 26,40 | 26,76 | 7.281.300 | | 2004-04-08 | 00:00:00 | 26,85 | 27,00 | 26,50 | 26,64 | 5.929.600 | | 2004-04-12 | 00:00:00 | 26,65 | 27,04 | 26,61 | 26,94 | 5.842.000 | | 2004-04-13 | 00:00:00 | 26,86 | 27,13 | 26,63 | 26,84 | 7.859.600 | | 2004-04-14 | 00:00:00 | 26,71 | 26,80 | 26,11 | 26,35 | 7.089.600 | | 2004-04-15 | 00:00:00 | 26,51 | 26,75 | 26,29 | 26,63 | 5.990.600 | | 2004-04-16 | 00:00:00 | 26,85 | 27,06 | 26,24 | 26,92 | 5.061.200 | | 2004-04-19 | 00:00:00 | 26,75 | 27,37 | 26,56 | 27,25 | 5.544.200 | | 2004-04-20 | 00:00:00 | 27,30 | 27,59 | 26,96 | 26,99 | 8.032.800 | | 2004-04-21 | 00:00:00 | 27,00 | 27,23 | 26,54 | 27,08 | 5.500.500 | | 2004-04-22 | 00:00:00 | 26,83 | 27,45 | 26,73 | 27,39 | 4.937.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
