(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 21,98 | 22,40 | 21,80 | 22,29 | 3.232.900 | | 2005-06-03 | 00:00:00 | 22,37 | 22,41 | 21,78 | 21,80 | 2.340.400 | | 2005-06-06 | 00:00:00 | 21,69 | 22,08 | 21,47 | 21,84 | 3.273.000 | | 2005-06-07 | 00:00:00 | 21,89 | 22,60 | 21,79 | 22,15 | 3.842.500 | | 2005-06-08 | 00:00:00 | 22,23 | 22,24 | 21,86 | 21,89 | 2.158.000 | | 2005-06-09 | 00:00:00 | 21,80 | 22,32 | 21,73 | 22,16 | 3.845.000 | | 2005-06-10 | 00:00:00 | 22,03 | 22,12 | 21,88 | 22,00 | 2.326.800 | | 2005-06-13 | 00:00:00 | 21,75 | 22,40 | 21,68 | 22,27 | 3.194.700 | | 2005-06-14 | 00:00:00 | 22,14 | 22,40 | 21,97 | 22,19 | 3.618.100 | | 2005-06-15 | 00:00:00 | 22,22 | 22,41 | 21,96 | 22,37 | 2.340.300 | | 2005-06-16 | 00:00:00 | 22,36 | 22,42 | 21,94 | 22,34 | 3.353.100 | | 2005-06-17 | 00:00:00 | 22,42 | 22,46 | 22,09 | 22,14 | 6.339.000 | | 2005-06-20 | 00:00:00 | 21,84 | 22,21 | 21,83 | 22,06 | 2.481.600 | | 2005-06-21 | 00:00:00 | 22,11 | 22,11 | 21,81 | 21,85 | 2.402.400 | | 2005-06-22 | 00:00:00 | 22,04 | 22,20 | 21,68 | 21,95 | 5.000.100 | | 2005-06-23 | 00:00:00 | 21,92 | 22,12 | 21,61 | 21,72 | 4.818.500 | | 2005-06-24 | 00:00:00 | 21,70 | 21,82 | 21,45 | 21,57 | 4.505.100 | | 2005-06-27 | 00:00:00 | 21,26 | 21,71 | 21,26 | 21,41 | 3.234.800 | | 2005-06-28 | 00:00:00 | 21,49 | 21,90 | 21,32 | 21,77 | 4.643.100 | | 2005-06-29 | 00:00:00 | 21,73 | 21,80 | 21,42 | 21,59 | 2.907.700 | | 2005-06-30 | 00:00:00 | 21,37 | 21,79 | 21,29 | 21,29 | 3.064.000 | | 2005-07-01 | 00:00:00 | 21,44 | 21,48 | 20,82 | 20,99 | 6.515.800 | | 2005-07-05 | 00:00:00 | 21,08 | 21,57 | 20,81 | 21,50 | 3.087.200 | | 2005-07-06 | 00:00:00 | 21,43 | 21,52 | 21,09 | 21,28 | 3.932.900 | | 2005-07-07 | 00:00:00 | 21,12 | 21,44 | 20,95 | 21,24 | 3.635.500 | | 2005-07-08 | 00:00:00 | 21,27 | 21,95 | 21,19 | 21,92 | 4.463.100 | | 2005-07-11 | 00:00:00 | 21,83 | 22,37 | 21,80 | 22,36 | 3.359.900 | | 2005-07-12 | 00:00:00 | 22,36 | 22,50 | 22,28 | 22,38 | 2.836.300 | | 2005-07-13 | 00:00:00 | 22,32 | 22,50 | 22,28 | 22,43 | 2.136.800 | | 2005-07-14 | 00:00:00 | 22,27 | 22,74 | 22,22 | 22,65 | 2.937.600 | | 2005-07-15 | 00:00:00 | 22,75 | 23,50 | 22,72 | 23,19 | 5.485.300 | | 2005-07-18 | 00:00:00 | 23,05 | 23,29 | 23,02 | 23,04 | 3.046.200 | | 2005-07-19 | 00:00:00 | 23,14 | 23,27 | 22,78 | 22,88 | 3.689.800 | | 2005-07-20 | 00:00:00 | 22,70 | 22,94 | 22,59 | 22,79 | 3.415.800 | | 2005-07-21 | 00:00:00 | 23,20 | 23,66 | 22,94 | 23,35 | 6.251.000 | | 2005-07-22 | 00:00:00 | 23,44 | 23,47 | 23,17 | 23,38 | 3.289.400 | | 2005-07-25 | 00:00:00 | 23,39 | 23,84 | 23,14 | 23,20 | 4.799.700 | | 2005-07-26 | 00:00:00 | 23,20 | 23,34 | 22,87 | 22,88 | 3.769.500 | | 2005-07-27 | 00:00:00 | 23,01 | 23,01 | 22,69 | 23,01 | 2.664.200 | | 2005-07-28 | 00:00:00 | 22,70 | 23,28 | 22,63 | 23,14 | 2.552.400 | | 2005-07-29 | 00:00:00 | 23,09 | 23,20 | 22,76 | 22,77 | 2.620.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
