(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 20,87 | 21,18 | 20,86 | 21,04 | 4.288.100 | | 2005-09-27 | 00:00:00 | 21,09 | 21,13 | 20,76 | 21,07 | 3.910.900 | | 2005-09-28 | 00:00:00 | 20,91 | 21,19 | 20,62 | 20,78 | 4.259.400 | | 2005-09-29 | 00:00:00 | 20,74 | 21,15 | 20,36 | 21,11 | 5.701.300 | | 2005-09-30 | 00:00:00 | 20,83 | 21,41 | 20,78 | 21,32 | 5.351.100 | | 2005-10-03 | 00:00:00 | 22,25 | 22,33 | 21,32 | 21,72 | 5.793.400 | | 2005-10-04 | 00:00:00 | 21,72 | 22,08 | 21,62 | 21,79 | 4.578.900 | | 2005-10-05 | 00:00:00 | 21,90 | 21,95 | 21,41 | 21,42 | 6.633.100 | | 2005-10-06 | 00:00:00 | 21,29 | 21,67 | 21,16 | 21,35 | 6.439.500 | | 2005-10-07 | 00:00:00 | 21,99 | 22,07 | 21,46 | 21,47 | 6.756.300 | | 2005-10-10 | 00:00:00 | 21,57 | 21,86 | 21,33 | 21,64 | 4.113.900 | | 2005-10-11 | 00:00:00 | 21,52 | 21,67 | 21,08 | 21,15 | 6.309.600 | | 2005-10-12 | 00:00:00 | 21,09 | 21,10 | 20,55 | 20,91 | 6.090.800 | | 2005-10-13 | 00:00:00 | 20,95 | 21,34 | 20,80 | 21,15 | 4.520.200 | | 2005-10-14 | 00:00:00 | 21,29 | 21,46 | 21,11 | 21,25 | 3.214.700 | | 2005-10-17 | 00:00:00 | 21,25 | 21,25 | 20,76 | 21,08 | 5.107.100 | | 2005-10-18 | 00:00:00 | 21,01 | 21,09 | 20,55 | 20,73 | 4.525.000 | | 2005-10-19 | 00:00:00 | 20,88 | 20,99 | 20,44 | 20,95 | 6.301.100 | | 2005-10-20 | 00:00:00 | 20,96 | 21,35 | 20,86 | 21,22 | 7.860.400 | | 2005-10-21 | 00:00:00 | 21,50 | 21,60 | 21,08 | 21,33 | 5.332.800 | | 2005-10-24 | 00:00:00 | 21,48 | 21,63 | 21,19 | 21,60 | 3.645.400 | | 2005-10-25 | 00:00:00 | 21,42 | 21,64 | 21,31 | 21,57 | 2.679.200 | | 2005-10-26 | 00:00:00 | 21,41 | 21,98 | 21,40 | 21,87 | 5.468.700 | | 2005-10-27 | 00:00:00 | 21,65 | 22,02 | 21,53 | 21,54 | 5.846.700 | | 2005-10-28 | 00:00:00 | 21,85 | 22,05 | 21,62 | 22,00 | 4.068.500 | | 2005-10-31 | 00:00:00 | 21,91 | 22,99 | 21,91 | 22,73 | 7.962.200 | | 2005-11-01 | 00:00:00 | 22,83 | 23,12 | 22,65 | 22,92 | 6.366.100 | | 2005-11-02 | 00:00:00 | 22,95 | 23,52 | 22,95 | 23,50 | 5.975.100 | | 2005-11-03 | 00:00:00 | 23,10 | 23,78 | 23,10 | 23,61 | 10.499.100 | | 2005-11-04 | 00:00:00 | 23,80 | 23,86 | 23,10 | 23,33 | 5.504.700 | | 2005-11-07 | 00:00:00 | 23,53 | 23,64 | 23,26 | 23,36 | 4.522.600 | | 2005-11-08 | 00:00:00 | 23,54 | 23,58 | 23,11 | 23,49 | 4.428.000 | | 2005-11-09 | 00:00:00 | 23,40 | 23,65 | 23,29 | 23,36 | 3.668.500 | | 2005-11-10 | 00:00:00 | 23,50 | 24,00 | 23,27 | 23,93 | 4.173.800 | | 2005-11-11 | 00:00:00 | 23,93 | 23,95 | 23,45 | 23,75 | 3.663.200 | | 2005-11-14 | 00:00:00 | 23,64 | 24,14 | 23,62 | 23,86 | 5.280.800 | | 2005-11-15 | 00:00:00 | 23,20 | 23,27 | 22,52 | 22,80 | 10.915.900 | | 2005-11-16 | 00:00:00 | 22,80 | 23,36 | 22,80 | 23,00 | 5.394.900 | | 2005-11-17 | 00:00:00 | 23,00 | 23,12 | 22,94 | 23,06 | 7.179.500 | | 2005-11-18 | 00:00:00 | 23,33 | 23,33 | 22,96 | 23,27 | 6.431.900 | | 2005-11-21 | 00:00:00 | 23,06 | 23,36 | 22,99 | 23,27 | 3.963.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
