(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 2023-06-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-20 | 00:00:00 | 22,56 | 22,63 | 21,90 | 22,01 | 4.919.300 | | 2006-01-23 | 00:00:00 | 21,95 | 22,70 | 21,95 | 22,52 | 5.081.200 | | 2006-01-24 | 00:00:00 | 22,61 | 23,10 | 22,35 | 23,05 | 6.153.200 | | 2006-01-25 | 00:00:00 | 23,11 | 23,22 | 22,66 | 22,80 | 4.465.900 | | 2006-01-26 | 00:00:00 | 23,16 | 23,46 | 22,83 | 23,40 | 5.053.900 | | 2006-01-27 | 00:00:00 | 23,43 | 24,00 | 23,26 | 23,64 | 6.314.000 | | 2006-01-30 | 00:00:00 | 23,70 | 23,85 | 23,42 | 23,43 | 2.692.700 | | 2006-01-31 | 00:00:00 | 23,54 | 23,83 | 23,35 | 23,71 | 3.756.000 | | 2006-02-01 | 00:00:00 | 23,42 | 23,72 | 23,34 | 23,49 | 3.823.700 | | 2006-02-02 | 00:00:00 | 23,61 | 23,61 | 23,09 | 23,40 | 5.589.500 | | 2006-02-03 | 00:00:00 | 22,93 | 23,40 | 22,86 | 23,14 | 3.767.600 | | 2006-02-06 | 00:00:00 | 22,94 | 23,29 | 22,90 | 23,22 | 2.149.700 | | 2006-02-07 | 00:00:00 | 23,25 | 23,39 | 23,05 | 23,21 | 2.936.600 | | 2006-02-08 | 00:00:00 | 23,25 | 23,55 | 23,03 | 23,50 | 3.150.100 | | 2006-02-09 | 00:00:00 | 23,39 | 23,48 | 22,84 | 22,91 | 3.886.400 | | 2006-02-10 | 00:00:00 | 23,06 | 23,18 | 22,70 | 22,98 | 2.710.500 | | 2006-02-13 | 00:00:00 | 22,85 | 22,98 | 22,53 | 22,68 | 3.222.500 | | 2006-02-14 | 00:00:00 | 22,62 | 22,80 | 22,31 | 22,77 | 4.800.100 | | 2006-02-15 | 00:00:00 | 22,75 | 23,44 | 22,52 | 23,27 | 3.519.800 | | 2006-02-16 | 00:00:00 | 23,34 | 23,45 | 22,95 | 23,31 | 2.230.400 | | 2006-02-17 | 00:00:00 | 23,20 | 23,36 | 22,93 | 22,95 | 2.582.500 | | 2006-02-21 | 00:00:00 | 22,87 | 23,04 | 22,39 | 22,49 | 4.045.200 | | 2006-02-22 | 00:00:00 | 22,47 | 23,06 | 22,38 | 22,90 | 3.655.700 | | 2006-02-23 | 00:00:00 | 22,81 | 23,23 | 22,71 | 22,82 | 3.322.400 | | 2006-02-24 | 00:00:00 | 22,67 | 22,97 | 22,40 | 22,70 | 3.303.100 | | 2006-02-27 | 00:00:00 | 22,73 | 23,22 | 22,63 | 23,07 | 4.298.000 | | 2006-02-28 | 00:00:00 | 23,39 | 24,61 | 23,39 | 24,54 | 9.147.800 | | 2006-03-01 | 00:00:00 | 24,85 | 25,39 | 24,01 | 25,09 | 11.214.600 | | 2006-03-02 | 00:00:00 | 24,41 | 25,12 | 24,05 | 24,80 | 4.663.800 | | 2006-03-03 | 00:00:00 | 24,42 | 25,26 | 24,42 | 24,89 | 4.521.600 | | 2006-03-06 | 00:00:00 | 24,81 | 25,11 | 24,54 | 24,75 | 3.181.000 | | 2006-03-07 | 00:00:00 | 24,87 | 24,88 | 24,57 | 24,65 | 2.398.800 | | 2006-03-08 | 00:00:00 | 24,63 | 24,76 | 24,22 | 24,34 | 3.338.100 | | 2006-03-09 | 00:00:00 | 24,27 | 24,57 | 24,18 | 24,21 | 2.627.800 | | 2006-03-10 | 00:00:00 | 24,21 | 24,56 | 24,13 | 24,37 | 3.618.000 | | 2006-03-13 | 00:00:00 | 24,46 | 24,88 | 24,32 | 24,70 | 3.485.800 | | 2006-03-14 | 00:00:00 | 24,52 | 25,24 | 24,48 | 25,19 | 3.084.500 | | 2006-03-15 | 00:00:00 | 25,18 | 25,29 | 24,82 | 25,08 | 4.801.200 | | 2006-03-16 | 00:00:00 | 25,07 | 25,23 | 24,76 | 24,97 | 2.759.800 | | 2006-03-17 | 00:00:00 | 25,19 | 25,33 | 24,95 | 25,04 | 4.586.700 | | 2006-03-20 | 00:00:00 | 24,89 | 25,21 | 24,84 | 25,04 | 2.434.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
