(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 | | 2004-12-09 | 00:00:00 | 32,21 | 32,99 | 32,12 | 32,77 | 3.530.100 | | 2004-12-10 | 00:00:00 | 32,46 | 33,29 | 32,40 | 32,89 | 3.226.400 | | 2004-12-13 | 00:00:00 | 32,93 | 32,98 | 32,48 | 32,89 | 4.075.600 | | 2004-12-14 | 00:00:00 | 32,78 | 33,35 | 32,63 | 33,18 | 3.198.200 | | 2004-12-15 | 00:00:00 | 33,05 | 33,85 | 33,01 | 33,30 | 5.414.000 | | 2004-12-16 | 00:00:00 | 33,36 | 33,43 | 33,01 | 33,01 | 5.113.000 | | 2004-12-17 | 00:00:00 | 33,21 | 33,59 | 32,95 | 32,97 | 5.148.800 | | 2004-12-20 | 00:00:00 | 33,20 | 33,48 | 32,69 | 32,73 | 4.046.700 | | 2004-12-21 | 00:00:00 | 32,91 | 33,22 | 32,68 | 33,11 | 4.625.100 | | 2004-12-22 | 00:00:00 | 32,78 | 33,53 | 32,66 | 33,53 | 4.227.600 | | 2004-12-23 | 00:00:00 | 33,45 | 33,55 | 33,20 | 33,39 | 2.322.900 | | 2004-12-27 | 00:00:00 | 33,45 | 33,47 | 32,70 | 32,82 | 3.119.700 | | 2004-12-28 | 00:00:00 | 32,94 | 33,36 | 32,66 | 33,35 | 2.215.500 | | 2004-12-29 | 00:00:00 | 33,37 | 33,37 | 33,07 | 33,35 | 2.447.000 | | 2004-12-30 | 00:00:00 | 33,40 | 33,61 | 33,24 | 33,45 | 2.241.900 | | 2004-12-31 | 00:00:00 | 33,50 | 33,83 | 33,35 | 33,71 | 2.332.800 | | 2005-01-03 | 00:00:00 | 33,56 | 33,88 | 32,70 | 32,85 | 4.759.600 | | 2005-01-04 | 00:00:00 | 33,08 | 33,24 | 32,18 | 32,18 | 4.171.800 | | 2005-01-05 | 00:00:00 | 32,29 | 32,61 | 32,13 | 32,14 | 3.129.900 | | 2005-01-06 | 00:00:00 | 32,13 | 32,37 | 32,04 | 32,16 | 3.752.600 | | 2005-01-07 | 00:00:00 | 32,20 | 32,92 | 32,13 | 32,40 | 3.996.900 | | 2005-01-10 | 00:00:00 | 32,26 | 32,74 | 32,08 | 32,30 | 3.822.900 | | 2005-01-11 | 00:00:00 | 32,00 | 32,85 | 32,00 | 32,55 | 4.445.200 | | 2005-01-12 | 00:00:00 | 32,64 | 32,75 | 32,15 | 32,72 | 4.481.800 | | 2005-01-13 | 00:00:00 | 32,54 | 32,70 | 32,25 | 32,37 | 3.722.600 | | 2005-01-14 | 00:00:00 | 32,27 | 33,12 | 32,27 | 32,89 | 4.287.600 | | 2005-01-18 | 00:00:00 | 32,61 | 33,37 | 32,61 | 33,25 | 3.440.400 | | 2005-01-19 | 00:00:00 | 33,33 | 33,39 | 32,64 | 32,69 | 3.479.800 | | 2005-01-20 | 00:00:00 | 32,73 | 32,80 | 32,11 | 32,18 | 3.054.900 | | 2005-01-21 | 00:00:00 | 32,22 | 32,35 | 31,65 | 31,74 | 4.972.000 | | 2005-01-24 | 00:00:00 | 31,71 | 32,09 | 31,51 | 31,75 | 3.861.400 | | 2005-01-25 | 00:00:00 | 31,86 | 32,67 | 31,75 | 32,48 | 5.242.000 | | 2005-01-26 | 00:00:00 | 32,42 | 32,68 | 32,03 | 32,39 | 3.506.100 | | 2005-01-27 | 00:00:00 | 32,31 | 32,52 | 32,00 | 32,39 | 2.907.200 | | 2005-01-28 | 00:00:00 | 32,24 | 32,36 | 31,58 | 32,14 | 3.582.600 | | 2005-01-31 | 00:00:00 | 32,53 | 32,79 | 32,31 | 32,74 | 2.292.800 | | 2005-02-01 | 00:00:00 | 32,72 | 33,01 | 32,52 | 32,73 | 2.727.800 | | 2005-02-02 | 00:00:00 | 32,70 | 32,81 | 32,13 | 32,26 | 3.775.800 | | 2005-02-03 | 00:00:00 | 32,18 | 32,41 | 31,72 | 31,93 | 4.691.800 | | 2005-02-04 | 00:00:00 | 31,94 | 32,36 | 31,50 | 32,32 | 4.729.500 | | 2005-02-07 | 00:00:00 | 32,23 | 32,31 | 31,90 | 31,97 | 3.541.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
