(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-07-29 | 00:00:00 | 23,09 | 23,20 | 22,76 | 22,77 | 2.620.000 | 2005-08-01 | 00:00:00 | 22,69 | 22,90 | 22,54 | 22,70 | 2.752.500 | 2005-08-02 | 00:00:00 | 22,64 | 23,02 | 22,59 | 22,80 | 1.663.000 | 2005-08-03 | 00:00:00 | 22,76 | 22,76 | 22,22 | 22,49 | 2.927.600 | 2005-08-04 | 00:00:00 | 22,43 | 22,43 | 22,03 | 22,19 | 3.527.300 | 2005-08-05 | 00:00:00 | 22,05 | 22,25 | 21,74 | 21,97 | 2.782.600 | 2005-08-08 | 00:00:00 | 21,99 | 22,38 | 21,96 | 22,24 | 3.765.000 | 2005-08-09 | 00:00:00 | 22,25 | 22,81 | 22,04 | 22,77 | 4.336.400 | 2005-08-10 | 00:00:00 | 22,85 | 23,24 | 22,42 | 22,47 | 4.020.300 | 2005-08-11 | 00:00:00 | 22,61 | 22,77 | 22,06 | 22,31 | 3.282.100 | 2005-08-12 | 00:00:00 | 22,19 | 22,31 | 21,97 | 22,23 | 5.290.900 | 2005-08-15 | 00:00:00 | 22,14 | 22,42 | 21,99 | 22,32 | 4.379.500 | 2005-08-16 | 00:00:00 | 22,41 | 22,45 | 21,59 | 21,75 | 4.602.500 | 2005-08-17 | 00:00:00 | 21,60 | 22,31 | 21,55 | 22,00 | 3.224.900 | 2005-08-18 | 00:00:00 | 21,77 | 22,48 | 21,69 | 22,31 | 2.992.900 | 2005-08-19 | 00:00:00 | 22,41 | 22,69 | 22,30 | 22,43 | 5.392.100 | 2005-08-22 | 00:00:00 | 22,41 | 22,74 | 22,29 | 22,55 | 4.483.300 | 2005-08-23 | 00:00:00 | 22,37 | 22,65 | 22,28 | 22,41 | 3.170.400 | 2005-08-24 | 00:00:00 | 22,40 | 22,87 | 22,18 | 22,22 | 4.122.300 | 2005-08-25 | 00:00:00 | 22,22 | 22,51 | 22,20 | 22,44 | 2.602.000 | 2005-08-26 | 00:00:00 | 22,45 | 22,45 | 22,14 | 22,28 | 2.629.500 | 2005-08-29 | 00:00:00 | 22,38 | 22,72 | 22,06 | 22,51 | 4.111.000 | 2005-08-30 | 00:00:00 | 22,40 | 22,48 | 21,68 | 21,85 | 5.415.800 | 2005-08-31 | 00:00:00 | 21,77 | 22,09 | 21,65 | 21,93 | 5.689.700 | 2005-09-01 | 00:00:00 | 21,95 | 22,05 | 21,56 | 21,59 | 4.838.100 | 2005-09-02 | 00:00:00 | 21,66 | 21,69 | 21,43 | 21,50 | 2.621.000 | 2005-09-06 | 00:00:00 | 21,49 | 21,84 | 21,49 | 21,79 | 5.383.300 | 2005-09-07 | 00:00:00 | 21,84 | 21,98 | 21,54 | 21,98 | 3.270.000 | 2005-09-08 | 00:00:00 | 22,10 | 22,17 | 21,67 | 21,67 | 4.062.100 | 2005-09-09 | 00:00:00 | 21,90 | 21,91 | 21,70 | 21,74 | 3.294.600 | 2005-09-12 | 00:00:00 | 21,79 | 21,85 | 21,70 | 21,73 | 4.135.500 | 2005-09-13 | 00:00:00 | 21,67 | 21,80 | 21,42 | 21,54 | 3.143.400 | 2005-09-14 | 00:00:00 | 21,89 | 21,89 | 21,46 | 21,49 | 3.709.000 | 2005-09-15 | 00:00:00 | 21,40 | 21,55 | 21,25 | 21,33 | 4.566.500 | 2005-09-16 | 00:00:00 | 21,44 | 21,45 | 20,87 | 21,28 | 9.114.800 | 2005-09-19 | 00:00:00 | 21,02 | 21,27 | 20,96 | 21,11 | 3.377.700 | 2005-09-20 | 00:00:00 | 21,06 | 21,41 | 20,87 | 21,03 | 4.738.400 | 2005-09-21 | 00:00:00 | 20,91 | 21,01 | 20,57 | 20,69 | 7.673.800 | 2005-09-22 | 00:00:00 | 20,47 | 20,99 | 20,45 | 20,89 | 4.429.600 | 2005-09-23 | 00:00:00 | 20,76 | 21,26 | 20,62 | 20,98 | 5.163.400 | 2005-09-26 | 00:00:00 | 20,87 | 21,18 | 20,86 | 21,04 | 4.288.100 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|