(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 | | 2005-02-07 | 00:00:00 | 32,23 | 32,31 | 31,90 | 31,97 | 3.541.000 | | 2005-02-08 | 00:00:00 | 31,90 | 32,30 | 31,80 | 32,14 | 3.459.300 | | 2005-02-09 | 00:00:00 | 32,00 | 32,15 | 31,32 | 31,40 | 2.975.200 | | 2005-02-10 | 00:00:00 | 31,34 | 31,41 | 30,89 | 31,34 | 5.479.600 | | 2005-02-11 | 00:00:00 | 31,30 | 32,38 | 31,13 | 32,18 | 3.406.500 | | 2005-02-14 | 00:00:00 | 32,31 | 32,52 | 31,90 | 32,26 | 3.793.000 | | 2005-02-15 | 00:00:00 | 32,18 | 32,38 | 32,05 | 32,29 | 3.708.000 | | 2005-02-16 | 00:00:00 | 32,04 | 32,49 | 32,00 | 32,27 | 2.882.000 | | 2005-02-17 | 00:00:00 | 32,10 | 32,41 | 31,67 | 31,71 | 3.912.300 | | 2005-02-18 | 00:00:00 | 31,63 | 31,80 | 31,29 | 31,49 | 3.203.200 | | 2005-02-22 | 00:00:00 | 31,30 | 31,75 | 31,17 | 31,19 | 3.359.400 | | 2005-02-23 | 00:00:00 | 31,32 | 32,03 | 31,32 | 31,81 | 4.247.600 | | 2005-02-24 | 00:00:00 | 32,13 | 32,41 | 31,24 | 32,30 | 5.859.900 | | 2005-02-25 | 00:00:00 | 32,20 | 32,32 | 31,72 | 32,10 | 4.391.600 | | 2005-02-28 | 00:00:00 | 32,09 | 32,23 | 31,52 | 31,52 | 4.971.400 | | 2005-03-01 | 00:00:00 | 31,80 | 31,92 | 31,53 | 31,65 | 4.195.400 | | 2005-03-02 | 00:00:00 | 31,52 | 31,84 | 31,41 | 31,61 | 3.064.600 | | 2005-03-03 | 00:00:00 | 31,68 | 31,79 | 31,23 | 31,41 | 3.623.100 | | 2005-03-04 | 00:00:00 | 31,55 | 32,10 | 31,49 | 31,81 | 3.688.600 | | 2005-03-07 | 00:00:00 | 32,00 | 32,21 | 31,90 | 32,16 | 2.956.200 | | 2005-03-08 | 00:00:00 | 31,88 | 32,92 | 31,88 | 32,68 | 5.758.800 | | 2005-03-09 | 00:00:00 | 32,47 | 33,02 | 32,46 | 32,67 | 4.175.700 | | 2005-03-10 | 00:00:00 | 32,67 | 32,91 | 32,49 | 32,64 | 3.264.600 | | 2005-03-11 | 00:00:00 | 32,55 | 33,03 | 31,96 | 32,15 | 4.362.200 | | 2005-03-14 | 00:00:00 | 32,07 | 32,70 | 32,02 | 32,43 | 4.439.800 | | 2005-03-15 | 00:00:00 | 32,34 | 32,56 | 31,96 | 32,13 | 4.052.000 | | 2005-03-16 | 00:00:00 | 31,85 | 31,97 | 30,62 | 30,83 | 9.007.600 | | 2005-03-17 | 00:00:00 | 30,72 | 30,80 | 29,47 | 29,82 | 13.134.300 | | 2005-03-18 | 00:00:00 | 29,91 | 30,57 | 29,83 | 30,51 | 10.339.500 | | 2005-03-21 | 00:00:00 | 30,46 | 30,84 | 30,25 | 30,40 | 6.026.000 | | 2005-03-22 | 00:00:00 | 30,40 | 30,70 | 30,23 | 30,27 | 7.735.200 | | 2005-03-23 | 00:00:00 | 30,28 | 31,23 | 30,02 | 31,13 | 9.686.100 | | 2005-03-24 | 00:00:00 | 31,02 | 31,27 | 30,61 | 30,99 | 4.973.200 | | 2005-03-28 | 00:00:00 | 30,89 | 31,24 | 30,78 | 30,94 | 4.090.600 | | 2005-03-29 | 00:00:00 | 30,75 | 31,20 | 30,69 | 31,03 | 4.739.600 | | 2005-03-30 | 00:00:00 | 31,05 | 31,44 | 30,81 | 31,16 | 3.908.200 | | 2005-03-31 | 00:00:00 | 31,25 | 31,49 | 31,10 | 31,43 | 2.811.300 | | 2005-04-01 | 00:00:00 | 31,45 | 31,58 | 30,24 | 30,45 | 8.794.000 | | 2005-04-04 | 00:00:00 | 30,72 | 31,65 | 30,42 | 31,61 | 7.862.800 | | 2005-04-05 | 00:00:00 | 31,88 | 31,90 | 31,16 | 31,65 | 8.078.700 | | 2005-04-06 | 00:00:00 | 31,77 | 31,91 | 31,40 | 31,65 | 3.838.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
