(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-22 | 00:00:00 | 26,83 | 27,45 | 26,73 | 27,39 | 4.937.000 | | 2004-04-23 | 00:00:00 | 27,15 | 27,62 | 26,81 | 27,46 | 4.720.600 | | 2004-04-26 | 00:00:00 | 27,73 | 27,73 | 26,60 | 26,84 | 5.099.600 | | 2004-04-27 | 00:00:00 | 27,02 | 27,66 | 26,98 | 27,19 | 4.201.500 | | 2004-04-28 | 00:00:00 | 27,38 | 27,39 | 26,25 | 26,39 | 5.776.000 | | 2004-04-29 | 00:00:00 | 26,19 | 26,77 | 25,80 | 26,02 | 5.226.600 | | 2004-04-30 | 00:00:00 | 26,11 | 26,62 | 25,63 | 25,73 | 5.056.800 | | 2004-05-03 | 00:00:00 | 25,77 | 26,06 | 25,53 | 26,06 | 6.139.400 | | 2004-05-04 | 00:00:00 | 25,80 | 26,30 | 25,56 | 25,98 | 4.469.000 | | 2004-05-05 | 00:00:00 | 26,03 | 26,10 | 25,59 | 25,82 | 2.797.800 | | 2004-05-06 | 00:00:00 | 25,76 | 25,77 | 25,25 | 25,55 | 2.855.200 | | 2004-05-07 | 00:00:00 | 25,30 | 25,96 | 24,45 | 24,63 | 7.799.100 | | 2004-05-10 | 00:00:00 | 24,42 | 24,51 | 23,74 | 24,15 | 6.443.200 | | 2004-05-11 | 00:00:00 | 24,37 | 25,16 | 24,27 | 24,83 | 5.926.200 | | 2004-05-12 | 00:00:00 | 24,64 | 25,06 | 24,18 | 24,94 | 5.323.400 | | 2004-05-13 | 00:00:00 | 24,84 | 25,15 | 24,60 | 24,89 | 2.883.000 | | 2004-05-14 | 00:00:00 | 25,04 | 25,26 | 24,45 | 24,90 | 2.917.800 | | 2004-05-17 | 00:00:00 | 24,73 | 24,93 | 23,99 | 24,42 | 3.783.900 | | 2004-05-18 | 00:00:00 | 25,60 | 26,63 | 25,25 | 26,39 | 10.567.200 | | 2004-05-19 | 00:00:00 | 26,15 | 27,05 | 25,52 | 26,74 | 8.097.300 | | 2004-05-20 | 00:00:00 | 26,71 | 27,00 | 26,00 | 26,36 | 7.879.000 | | 2004-05-21 | 00:00:00 | 26,55 | 26,98 | 26,35 | 26,72 | 3.251.400 | | 2004-05-24 | 00:00:00 | 26,55 | 26,98 | 26,30 | 26,71 | 3.274.000 | | 2004-05-25 | 00:00:00 | 26,59 | 27,36 | 26,47 | 27,28 | 5.284.600 | | 2004-05-26 | 00:00:00 | 27,11 | 27,52 | 26,84 | 27,52 | 4.873.400 | | 2004-05-27 | 00:00:00 | 27,54 | 27,95 | 27,32 | 27,58 | 4.903.500 | | 2004-05-28 | 00:00:00 | 27,51 | 27,69 | 27,26 | 27,58 | 2.546.800 | | 2004-06-01 | 00:00:00 | 27,41 | 27,78 | 27,22 | 27,44 | 4.845.400 | | 2004-06-02 | 00:00:00 | 27,45 | 27,55 | 27,04 | 27,37 | 3.473.100 | | 2004-06-03 | 00:00:00 | 27,19 | 27,80 | 27,12 | 27,18 | 2.727.800 | | 2004-06-04 | 00:00:00 | 27,49 | 27,74 | 27,16 | 27,36 | 4.623.400 | | 2004-06-07 | 00:00:00 | 27,43 | 28,27 | 27,41 | 28,11 | 6.989.800 | | 2004-06-08 | 00:00:00 | 28,04 | 29,28 | 27,98 | 28,85 | 13.209.600 | | 2004-06-09 | 00:00:00 | 28,75 | 29,32 | 28,52 | 28,63 | 7.762.800 | | 2004-06-10 | 00:00:00 | 28,69 | 29,38 | 28,10 | 29,01 | 4.633.200 | | 2004-06-14 | 00:00:00 | 28,67 | 29,14 | 28,23 | 28,72 | 5.000.200 | | 2004-06-15 | 00:00:00 | 28,79 | 29,25 | 28,74 | 29,10 | 4.897.000 | | 2004-06-16 | 00:00:00 | 29,16 | 29,69 | 28,98 | 29,58 | 6.147.800 | | 2004-06-17 | 00:00:00 | 29,59 | 29,65 | 29,06 | 29,44 | 4.527.900 | | 2004-06-18 | 00:00:00 | 29,46 | 29,95 | 29,07 | 29,34 | 6.936.000 | | 2004-06-21 | 00:00:00 | 29,29 | 29,57 | 29,15 | 29,25 | 4.375.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
