(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 2022-08-13 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 23,06 | 23,36 | 22,99 | 23,27 | 3.963.900 | | 2005-11-22 | 00:00:00 | 23,18 | 23,50 | 23,00 | 23,23 | 3.800.200 | | 2005-11-23 | 00:00:00 | 23,38 | 23,52 | 23,00 | 23,43 | 2.286.700 | | 2005-11-25 | 00:00:00 | 23,41 | 23,54 | 23,10 | 23,25 | 1.587.700 | | 2005-11-28 | 00:00:00 | 23,24 | 23,54 | 22,93 | 22,93 | 4.042.800 | | 2005-11-29 | 00:00:00 | 23,18 | 23,18 | 22,72 | 22,84 | 4.987.700 | | 2005-11-30 | 00:00:00 | 22,90 | 23,25 | 22,70 | 23,10 | 5.011.400 | | 2005-12-01 | 00:00:00 | 23,00 | 23,40 | 22,86 | 23,21 | 6.077.400 | | 2005-12-02 | 00:00:00 | 23,29 | 23,29 | 22,94 | 23,10 | 3.313.100 | | 2005-12-05 | 00:00:00 | 23,12 | 23,12 | 22,67 | 22,88 | 4.988.200 | | 2005-12-06 | 00:00:00 | 23,06 | 23,06 | 22,77 | 22,80 | 2.572.700 | | 2005-12-07 | 00:00:00 | 22,76 | 22,86 | 22,55 | 22,68 | 2.853.800 | | 2005-12-08 | 00:00:00 | 22,67 | 22,90 | 22,30 | 22,43 | 3.593.900 | | 2005-12-09 | 00:00:00 | 22,53 | 22,68 | 22,14 | 22,45 | 3.259.000 | | 2005-12-12 | 00:00:00 | 22,49 | 23,01 | 22,23 | 22,93 | 2.732.400 | | 2005-12-13 | 00:00:00 | 22,80 | 23,26 | 22,66 | 22,98 | 3.136.700 | | 2005-12-14 | 00:00:00 | 23,05 | 23,30 | 22,93 | 23,17 | 2.425.600 | | 2005-12-15 | 00:00:00 | 23,17 | 23,37 | 22,77 | 23,18 | 2.765.400 | | 2005-12-16 | 00:00:00 | 23,26 | 23,34 | 22,60 | 22,60 | 6.307.800 | | 2005-12-19 | 00:00:00 | 23,08 | 23,08 | 22,38 | 22,39 | 3.009.400 | | 2005-12-20 | 00:00:00 | 22,30 | 23,27 | 22,29 | 23,15 | 4.848.200 | | 2005-12-21 | 00:00:00 | 23,32 | 23,48 | 23,11 | 23,19 | 3.380.300 | | 2005-12-22 | 00:00:00 | 23,19 | 23,47 | 22,94 | 23,41 | 4.449.900 | | 2005-12-23 | 00:00:00 | 23,30 | 23,55 | 23,29 | 23,40 | 1.834.400 | | 2005-12-27 | 00:00:00 | 23,45 | 23,45 | 22,92 | 23,07 | 2.637.400 | | 2005-12-28 | 00:00:00 | 23,30 | 23,30 | 22,99 | 23,01 | 2.145.500 | | 2005-12-29 | 00:00:00 | 23,20 | 23,21 | 22,93 | 22,99 | 1.776.800 | | 2005-12-30 | 00:00:00 | 23,01 | 23,04 | 22,69 | 22,71 | 1.867.400 | | 2006-01-03 | 00:00:00 | 22,83 | 22,88 | 21,90 | 22,62 | 7.335.400 | | 2006-01-04 | 00:00:00 | 22,65 | 22,72 | 22,24 | 22,60 | 4.954.700 | | 2006-01-05 | 00:00:00 | 22,51 | 22,62 | 22,39 | 22,48 | 7.763.300 | | 2006-01-06 | 00:00:00 | 22,79 | 22,79 | 22,13 | 22,58 | 6.127.700 | | 2006-01-09 | 00:00:00 | 22,19 | 22,60 | 22,19 | 22,58 | 4.596.800 | | 2006-01-10 | 00:00:00 | 22,36 | 23,06 | 22,33 | 23,02 | 3.912.100 | | 2006-01-11 | 00:00:00 | 23,15 | 23,22 | 22,84 | 23,01 | 3.077.500 | | 2006-01-12 | 00:00:00 | 23,09 | 23,09 | 22,50 | 22,59 | 4.694.400 | | 2006-01-13 | 00:00:00 | 22,76 | 22,82 | 22,40 | 22,44 | 2.388.900 | | 2006-01-17 | 00:00:00 | 22,40 | 22,44 | 22,10 | 22,20 | 3.454.700 | | 2006-01-18 | 00:00:00 | 22,17 | 22,49 | 21,93 | 22,24 | 3.289.100 | | 2006-01-19 | 00:00:00 | 22,07 | 22,71 | 22,07 | 22,54 | 4.618.600 | | 2006-01-20 | 00:00:00 | 22,56 | 22,63 | 21,90 | 22,01 | 4.919.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
