(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 2021-02-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-21 | 00:00:00 | 29,29 | 29,57 | 29,15 | 29,25 | 4.375.400 | | 2004-06-22 | 00:00:00 | 29,18 | 29,75 | 29,10 | 29,70 | 3.554.700 | | 2004-06-23 | 00:00:00 | 29,68 | 30,18 | 29,52 | 30,14 | 6.532.000 | | 2004-06-24 | 00:00:00 | 29,72 | 30,35 | 29,67 | 30,15 | 4.155.300 | | 2004-06-25 | 00:00:00 | 30,14 | 30,50 | 29,61 | 29,61 | 6.368.800 | | 2004-06-28 | 00:00:00 | 30,11 | 30,44 | 29,68 | 29,94 | 5.325.400 | | 2004-06-29 | 00:00:00 | 29,82 | 30,00 | 29,22 | 29,33 | 5.161.400 | | 2004-06-30 | 00:00:00 | 29,29 | 29,45 | 28,89 | 29,41 | 5.540.200 | | 2004-07-01 | 00:00:00 | 29,64 | 29,66 | 28,38 | 28,68 | 7.418.100 | | 2004-07-02 | 00:00:00 | 28,67 | 29,34 | 28,51 | 28,76 | 3.658.500 | | 2004-07-06 | 00:00:00 | 28,75 | 29,08 | 28,41 | 28,52 | 5.098.200 | | 2004-07-07 | 00:00:00 | 28,45 | 28,75 | 28,28 | 28,61 | 6.527.200 | | 2004-07-08 | 00:00:00 | 28,80 | 28,80 | 28,19 | 28,20 | 4.003.000 | | 2004-07-09 | 00:00:00 | 28,42 | 28,45 | 27,72 | 28,01 | 5.485.800 | | 2004-07-12 | 00:00:00 | 28,10 | 29,03 | 28,02 | 28,71 | 4.349.600 | | 2004-07-13 | 00:00:00 | 28,79 | 29,35 | 28,67 | 29,19 | 3.967.500 | | 2004-07-14 | 00:00:00 | 29,04 | 29,43 | 28,90 | 28,99 | 4.875.600 | | 2004-07-15 | 00:00:00 | 28,95 | 29,31 | 28,55 | 29,10 | 3.264.000 | | 2004-07-16 | 00:00:00 | 29,36 | 29,38 | 28,60 | 28,66 | 5.302.200 | | 2004-07-19 | 00:00:00 | 28,87 | 29,00 | 28,42 | 28,55 | 4.193.000 | | 2004-07-20 | 00:00:00 | 28,96 | 29,90 | 28,89 | 29,65 | 4.997.400 | | 2004-07-21 | 00:00:00 | 29,76 | 29,76 | 29,02 | 29,03 | 3.303.900 | | 2004-07-22 | 00:00:00 | 28,68 | 28,69 | 27,29 | 28,19 | 9.284.800 | | 2004-07-23 | 00:00:00 | 28,13 | 28,50 | 27,93 | 28,40 | 3.896.200 | | 2004-07-26 | 00:00:00 | 28,53 | 28,60 | 27,78 | 27,99 | 3.577.500 | | 2004-07-27 | 00:00:00 | 28,07 | 28,47 | 27,97 | 28,42 | 3.280.500 | | 2004-07-28 | 00:00:00 | 28,20 | 28,55 | 27,50 | 28,42 | 3.384.300 | | 2004-07-29 | 00:00:00 | 28,77 | 29,18 | 28,64 | 28,88 | 4.084.600 | | 2004-07-30 | 00:00:00 | 28,92 | 29,17 | 28,70 | 28,88 | 2.868.300 | | 2004-08-02 | 00:00:00 | 28,52 | 29,20 | 28,44 | 29,02 | 2.621.100 | | 2004-08-03 | 00:00:00 | 28,80 | 29,15 | 28,38 | 28,49 | 2.811.600 | | 2004-08-04 | 00:00:00 | 28,37 | 28,55 | 27,84 | 28,05 | 3.610.600 | | 2004-08-05 | 00:00:00 | 28,15 | 28,36 | 27,63 | 27,69 | 6.205.600 | | 2004-08-06 | 00:00:00 | 27,55 | 27,62 | 25,87 | 26,78 | 6.981.000 | | 2004-08-09 | 00:00:00 | 26,87 | 27,53 | 26,79 | 27,26 | 4.129.200 | | 2004-08-10 | 00:00:00 | 27,42 | 27,97 | 27,34 | 27,96 | 3.073.800 | | 2004-08-11 | 00:00:00 | 27,84 | 27,85 | 27,40 | 27,54 | 2.866.800 | | 2004-08-12 | 00:00:00 | 27,43 | 27,69 | 26,80 | 26,91 | 3.441.600 | | 2004-08-13 | 00:00:00 | 26,63 | 27,14 | 26,63 | 26,78 | 2.927.700 | | 2004-08-16 | 00:00:00 | 26,94 | 28,00 | 26,74 | 27,88 | 5.348.700 | | 2004-08-17 | 00:00:00 | 28,46 | 29,66 | 28,02 | 28,87 | 9.925.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
