(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-17 | 00:00:00 | 28,46 | 29,66 | 28,02 | 28,87 | 9.925.600 | | 2004-08-18 | 00:00:00 | 28,78 | 29,41 | 28,72 | 29,35 | 4.358.700 | | 2004-08-19 | 00:00:00 | 29,27 | 29,64 | 28,91 | 29,50 | 3.595.000 | | 2004-08-20 | 00:00:00 | 29,36 | 29,50 | 29,12 | 29,12 | 3.199.600 | | 2004-08-23 | 00:00:00 | 29,14 | 29,38 | 28,74 | 28,84 | 2.664.600 | | 2004-08-24 | 00:00:00 | 29,07 | 29,67 | 28,71 | 28,89 | 3.267.200 | | 2004-08-25 | 00:00:00 | 29,01 | 29,49 | 28,70 | 29,36 | 3.115.500 | | 2004-08-26 | 00:00:00 | 29,22 | 29,49 | 29,18 | 29,30 | 2.508.300 | | 2004-08-27 | 00:00:00 | 29,21 | 29,52 | 29,14 | 29,40 | 1.941.000 | | 2004-08-30 | 00:00:00 | 29,17 | 29,49 | 28,90 | 28,93 | 2.102.200 | | 2004-08-31 | 00:00:00 | 28,95 | 29,16 | 28,43 | 28,68 | 3.704.800 | | 2004-09-01 | 00:00:00 | 28,56 | 28,84 | 28,17 | 28,71 | 3.166.600 | | 2004-09-02 | 00:00:00 | 28,50 | 29,43 | 28,49 | 29,33 | 4.212.300 | | 2004-09-03 | 00:00:00 | 29,26 | 29,65 | 29,04 | 29,16 | 3.839.200 | | 2004-09-07 | 00:00:00 | 29,27 | 29,76 | 29,18 | 29,51 | 4.877.100 | | 2004-09-08 | 00:00:00 | 29,48 | 29,69 | 29,30 | 29,33 | 2.949.400 | | 2004-09-09 | 00:00:00 | 29,29 | 29,74 | 29,11 | 29,40 | 3.636.600 | | 2004-09-10 | 00:00:00 | 29,32 | 30,09 | 28,81 | 30,00 | 5.891.400 | | 2004-09-13 | 00:00:00 | 30,09 | 30,43 | 29,87 | 30,20 | 4.224.900 | | 2004-09-14 | 00:00:00 | 29,21 | 30,13 | 29,20 | 29,70 | 7.751.800 | | 2004-09-15 | 00:00:00 | 29,79 | 29,85 | 29,39 | 29,59 | 3.795.900 | | 2004-09-16 | 00:00:00 | 29,49 | 29,73 | 29,19 | 29,64 | 4.324.000 | | 2004-09-17 | 00:00:00 | 29,79 | 29,93 | 29,17 | 29,24 | 4.880.800 | | 2004-09-20 | 00:00:00 | 29,21 | 29,41 | 28,90 | 29,13 | 4.122.400 | | 2004-09-21 | 00:00:00 | 29,31 | 29,57 | 29,14 | 29,39 | 4.127.200 | | 2004-09-22 | 00:00:00 | 29,32 | 29,40 | 28,90 | 29,04 | 2.742.200 | | 2004-09-23 | 00:00:00 | 29,12 | 29,26 | 28,84 | 29,01 | 3.016.800 | | 2004-09-24 | 00:00:00 | 29,07 | 29,69 | 28,88 | 29,37 | 3.328.500 | | 2004-09-27 | 00:00:00 | 29,29 | 29,52 | 29,10 | 29,22 | 3.306.400 | | 2004-09-28 | 00:00:00 | 29,23 | 29,43 | 29,00 | 29,25 | 2.060.400 | | 2004-09-29 | 00:00:00 | 29,19 | 29,23 | 28,42 | 29,12 | 7.226.800 | | 2004-09-30 | 00:00:00 | 28,96 | 30,09 | 28,80 | 29,82 | 7.617.300 | | 2004-10-01 | 00:00:00 | 30,25 | 30,31 | 29,59 | 29,69 | 4.213.000 | | 2004-10-04 | 00:00:00 | 29,89 | 30,53 | 29,73 | 30,47 | 6.264.600 | | 2004-10-05 | 00:00:00 | 30,40 | 30,64 | 30,24 | 30,41 | 2.472.600 | | 2004-10-06 | 00:00:00 | 30,39 | 30,47 | 29,98 | 30,24 | 2.915.200 | | 2004-10-07 | 00:00:00 | 30,35 | 30,38 | 29,86 | 29,87 | 2.263.500 | | 2004-10-08 | 00:00:00 | 29,92 | 29,96 | 29,17 | 29,40 | 3.405.800 | | 2004-10-11 | 00:00:00 | 29,47 | 29,91 | 29,40 | 29,75 | 1.536.000 | | 2004-10-12 | 00:00:00 | 29,60 | 29,68 | 29,06 | 29,53 | 3.345.000 | | 2004-10-13 | 00:00:00 | 29,61 | 29,75 | 29,04 | 29,30 | 2.592.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
