(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 29,61 | 29,75 | 29,04 | 29,30 | 2.592.800 | | 2004-10-14 | 00:00:00 | 29,06 | 29,06 | 28,60 | 28,71 | 3.652.000 | | 2004-10-15 | 00:00:00 | 28,79 | 29,25 | 28,55 | 28,80 | 3.770.000 | | 2004-10-18 | 00:00:00 | 28,82 | 29,39 | 28,47 | 29,38 | 3.067.600 | | 2004-10-19 | 00:00:00 | 29,19 | 29,37 | 28,41 | 28,51 | 4.715.100 | | 2004-10-20 | 00:00:00 | 28,49 | 28,90 | 28,29 | 28,85 | 3.817.200 | | 2004-10-21 | 00:00:00 | 28,65 | 29,09 | 28,42 | 29,05 | 4.057.400 | | 2004-10-22 | 00:00:00 | 29,04 | 29,10 | 28,52 | 28,73 | 3.691.500 | | 2004-10-25 | 00:00:00 | 28,51 | 28,69 | 27,85 | 28,26 | 4.008.200 | | 2004-10-26 | 00:00:00 | 28,21 | 28,75 | 28,05 | 28,67 | 3.565.200 | | 2004-10-27 | 00:00:00 | 28,52 | 29,50 | 28,09 | 29,25 | 4.959.000 | | 2004-10-28 | 00:00:00 | 29,35 | 29,71 | 29,00 | 29,58 | 3.010.600 | | 2004-10-29 | 00:00:00 | 29,56 | 29,87 | 29,43 | 29,74 | 3.771.400 | | 2004-11-01 | 00:00:00 | 29,57 | 30,00 | 29,19 | 30,00 | 3.944.400 | | 2004-11-02 | 00:00:00 | 30,02 | 30,11 | 29,75 | 29,88 | 3.207.400 | | 2004-11-03 | 00:00:00 | 30,25 | 30,32 | 29,74 | 30,00 | 3.595.200 | | 2004-11-04 | 00:00:00 | 29,99 | 30,70 | 29,88 | 30,70 | 3.682.800 | | 2004-11-05 | 00:00:00 | 30,94 | 31,52 | 30,82 | 31,20 | 5.611.800 | | 2004-11-08 | 00:00:00 | 30,61 | 30,75 | 29,82 | 30,19 | 6.315.900 | | 2004-11-09 | 00:00:00 | 30,27 | 30,58 | 29,85 | 29,97 | 3.719.700 | | 2004-11-10 | 00:00:00 | 30,21 | 30,23 | 29,50 | 29,65 | 4.698.200 | | 2004-11-11 | 00:00:00 | 30,35 | 30,44 | 27,80 | 29,93 | 5.686.400 | | 2004-11-12 | 00:00:00 | 29,98 | 30,50 | 29,84 | 30,50 | 3.710.700 | | 2004-11-15 | 00:00:00 | 30,91 | 31,25 | 30,26 | 31,19 | 6.310.600 | | 2004-11-16 | 00:00:00 | 31,31 | 31,54 | 30,44 | 30,87 | 7.711.000 | | 2004-11-17 | 00:00:00 | 30,81 | 31,92 | 30,74 | 31,37 | 5.609.200 | | 2004-11-18 | 00:00:00 | 31,35 | 31,68 | 31,05 | 31,31 | 3.122.700 | | 2004-11-19 | 00:00:00 | 31,55 | 31,55 | 30,77 | 30,80 | 2.680.800 | | 2004-11-22 | 00:00:00 | 30,80 | 31,79 | 30,66 | 31,52 | 4.632.200 | | 2004-11-23 | 00:00:00 | 31,87 | 31,99 | 30,93 | 31,76 | 6.194.600 | | 2004-11-24 | 00:00:00 | 31,97 | 32,14 | 31,50 | 32,04 | 3.985.000 | | 2004-11-26 | 00:00:00 | 32,03 | 32,25 | 31,97 | 32,20 | 1.506.600 | | 2004-11-29 | 00:00:00 | 32,10 | 32,46 | 32,00 | 32,34 | 3.431.600 | | 2004-11-30 | 00:00:00 | 32,26 | 32,39 | 31,80 | 31,91 | 6.416.100 | | 2004-12-01 | 00:00:00 | 32,19 | 32,96 | 32,05 | 32,96 | 6.282.200 | | 2004-12-02 | 00:00:00 | 32,68 | 32,88 | 32,10 | 32,83 | 4.319.800 | | 2004-12-03 | 00:00:00 | 32,67 | 33,05 | 32,63 | 32,81 | 4.072.600 | | 2004-12-06 | 00:00:00 | 32,66 | 32,78 | 31,99 | 32,00 | 4.310.100 | | 2004-12-07 | 00:00:00 | 31,90 | 32,42 | 31,76 | 31,78 | 3.997.500 | | 2004-12-08 | 00:00:00 | 31,78 | 32,58 | 31,78 | 32,47 | 3.772.400 | | 2004-12-09 | 00:00:00 | 32,21 | 32,99 | 32,12 | 32,77 | 3.530.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
