(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 2021-09-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 31,77 | 31,91 | 31,40 | 31,65 | 3.838.400 | | 2005-04-07 | 00:00:00 | 31,59 | 31,76 | 31,37 | 31,61 | 4.567.200 | | 2005-04-08 | 00:00:00 | 31,65 | 31,65 | 30,75 | 30,85 | 5.106.600 | | 2005-04-11 | 00:00:00 | 30,75 | 31,25 | 30,69 | 31,09 | 2.836.400 | | 2005-04-12 | 00:00:00 | 30,91 | 31,32 | 30,60 | 31,18 | 4.375.000 | | 2005-04-13 | 00:00:00 | 31,21 | 31,29 | 30,78 | 30,81 | 3.841.800 | | 2005-04-14 | 00:00:00 | 31,27 | 31,32 | 30,66 | 30,66 | 4.424.600 | | 2005-04-15 | 00:00:00 | 30,30 | 30,44 | 29,00 | 29,25 | 10.261.500 | | 2005-04-18 | 00:00:00 | 19,74 | 19,75 | 19,27 | 19,57 | 4.825.500 | | 2005-04-19 | 00:00:00 | 19,56 | 19,68 | 19,25 | 19,25 | 4.244.900 | | 2005-04-20 | 00:00:00 | 19,21 | 19,28 | 18,64 | 18,64 | 7.142.700 | | 2005-04-21 | 00:00:00 | 18,98 | 19,97 | 18,76 | 19,95 | 6.472.000 | | 2005-04-22 | 00:00:00 | 19,90 | 19,90 | 19,40 | 19,49 | 5.420.700 | | 2005-04-25 | 00:00:00 | 19,40 | 20,01 | 19,40 | 19,84 | 5.371.400 | | 2005-04-26 | 00:00:00 | 19,51 | 19,71 | 19,20 | 19,50 | 4.677.000 | | 2005-04-27 | 00:00:00 | 19,43 | 19,75 | 19,25 | 19,57 | 3.406.800 | | 2005-04-28 | 00:00:00 | 19,37 | 19,39 | 18,98 | 19,07 | 3.783.800 | | 2005-04-29 | 00:00:00 | 19,14 | 19,27 | 18,64 | 19,07 | 4.537.400 | | 2005-05-02 | 00:00:00 | 19,05 | 19,32 | 18,87 | 19,16 | 3.165.000 | | 2005-05-03 | 00:00:00 | 19,17 | 20,05 | 19,17 | 19,88 | 8.386.600 | | 2005-05-04 | 00:00:00 | 19,95 | 20,38 | 19,56 | 20,23 | 6.322.300 | | 2005-05-05 | 00:00:00 | 20,28 | 20,35 | 19,95 | 20,10 | 3.360.500 | | 2005-05-06 | 00:00:00 | 20,14 | 20,41 | 19,59 | 19,82 | 4.186.900 | | 2005-05-09 | 00:00:00 | 19,79 | 20,55 | 19,79 | 20,55 | 6.474.500 | | 2005-05-10 | 00:00:00 | 20,38 | 20,39 | 19,75 | 19,96 | 4.686.100 | | 2005-05-11 | 00:00:00 | 19,99 | 20,03 | 19,42 | 20,00 | 7.073.700 | | 2005-05-12 | 00:00:00 | 19,90 | 20,18 | 19,58 | 19,72 | 2.800.900 | | 2005-05-13 | 00:00:00 | 19,80 | 20,22 | 19,65 | 19,99 | 4.648.200 | | 2005-05-16 | 00:00:00 | 19,85 | 20,57 | 19,78 | 20,54 | 5.518.000 | | 2005-05-17 | 00:00:00 | 21,34 | 21,73 | 21,07 | 21,56 | 10.683.200 | | 2005-05-18 | 00:00:00 | 21,71 | 22,33 | 21,60 | 22,12 | 7.705.400 | | 2005-05-19 | 00:00:00 | 21,88 | 22,35 | 21,83 | 22,10 | 4.871.900 | | 2005-05-20 | 00:00:00 | 22,31 | 22,48 | 21,95 | 22,07 | 3.015.300 | | 2005-05-23 | 00:00:00 | 21,80 | 22,11 | 21,76 | 21,96 | 2.516.800 | | 2005-05-24 | 00:00:00 | 22,05 | 22,05 | 21,61 | 21,81 | 3.356.900 | | 2005-05-25 | 00:00:00 | 21,73 | 22,05 | 21,73 | 21,87 | 2.733.200 | | 2005-05-26 | 00:00:00 | 22,07 | 22,20 | 21,64 | 21,73 | 5.501.700 | | 2005-05-27 | 00:00:00 | 21,65 | 21,86 | 21,58 | 21,70 | 3.653.700 | | 2005-05-31 | 00:00:00 | 21,55 | 21,84 | 21,36 | 21,56 | 3.368.900 | | 2005-06-01 | 00:00:00 | 21,35 | 22,33 | 21,34 | 21,94 | 3.879.300 | | 2005-06-02 | 00:00:00 | 21,98 | 22,40 | 21,80 | 22,29 | 3.232.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
