(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-23 | 00:00:00 | 15,81 | 16,06 | 15,00 | 15,19 | 16.588.800 | | 2000-06-26 | 00:00:00 | 15,12 | 16,00 | 15,12 | 15,50 | 8.001.000 | | 2000-06-27 | 00:00:00 | 15,44 | 15,50 | 14,75 | 15,25 | 10.851.600 | | 2000-06-28 | 00:00:00 | 15,38 | 15,63 | 15,25 | 15,44 | 9.975.400 | | 2000-06-29 | 00:00:00 | 15,38 | 15,44 | 14,94 | 15,25 | 6.518.800 | | 2000-06-30 | 00:00:00 | 15,06 | 15,50 | 15,00 | 15,38 | 7.289.700 | | 2000-07-03 | 00:00:00 | 15,50 | 15,56 | 15,12 | 15,38 | 1.762.000 | | 2000-07-05 | 00:00:00 | 15,31 | 15,75 | 15,25 | 15,56 | 3.800.800 | | 2000-07-06 | 00:00:00 | 15,47 | 16,06 | 15,31 | 16,06 | 4.442.700 | | 2000-07-07 | 00:00:00 | 16,12 | 17,00 | 16,06 | 16,88 | 6.227.800 | | 2000-07-10 | 00:00:00 | 16,81 | 17,88 | 16,06 | 17,62 | 6.429.400 | | 2000-07-11 | 00:00:00 | 17,62 | 17,69 | 16,69 | 16,94 | 4.509.900 | | 2000-07-12 | 00:00:00 | 16,81 | 16,94 | 15,94 | 16,25 | 6.270.400 | | 2000-07-13 | 00:00:00 | 15,94 | 16,00 | 15,25 | 15,56 | 7.157.600 | | 2000-07-14 | 00:00:00 | 15,69 | 15,81 | 15,31 | 15,56 | 10.182.200 | | 2000-07-17 | 00:00:00 | 15,50 | 15,63 | 14,94 | 14,94 | 8.777.700 | | 2000-07-18 | 00:00:00 | 14,94 | 15,31 | 14,88 | 15,00 | 9.113.400 | | 2000-07-19 | 00:00:00 | 15,00 | 15,63 | 14,94 | 15,44 | 13.793.000 | | 2000-07-20 | 00:00:00 | 15,31 | 15,38 | 14,88 | 15,00 | 11.535.600 | | 2000-07-21 | 00:00:00 | 15,00 | 15,31 | 14,94 | 15,19 | 6.386.000 | | 2000-07-24 | 00:00:00 | 15,19 | 15,50 | 15,00 | 15,25 | 9.104.200 | | 2000-07-25 | 00:00:00 | 15,31 | 15,50 | 15,00 | 15,50 | 10.228.800 | | 2000-07-26 | 00:00:00 | 15,12 | 15,25 | 14,88 | 14,94 | 7.896.900 | | 2000-07-27 | 00:00:00 | 15,06 | 15,06 | 14,37 | 14,50 | 6.646.400 | | 2000-07-28 | 00:00:00 | 14,31 | 14,50 | 13,81 | 14,00 | 6.429.900 | | 2000-07-31 | 00:00:00 | 14,06 | 14,37 | 13,50 | 13,81 | 7.699.600 | | 2000-08-01 | 00:00:00 | 13,81 | 14,25 | 13,19 | 13,31 | 11.362.500 | | 2000-08-02 | 00:00:00 | 13,38 | 14,13 | 13,31 | 13,88 | 15.335.100 | | 2000-08-03 | 00:00:00 | 13,44 | 14,62 | 13,41 | 14,50 | 12.687.000 | | 2000-08-04 | 00:00:00 | 14,88 | 15,06 | 14,37 | 14,44 | 8.220.800 | | 2000-08-07 | 00:00:00 | 14,50 | 15,48 | 14,06 | 15,31 | 6.819.200 | | 2000-08-08 | 00:00:00 | 16,94 | 18,25 | 16,88 | 17,56 | 37.032.300 | | 2000-08-09 | 00:00:00 | 17,50 | 18,38 | 17,50 | 17,94 | 11.100.800 | | 2000-08-10 | 00:00:00 | 18,06 | 18,09 | 16,50 | 16,88 | 11.291.700 | | 2000-08-11 | 00:00:00 | 17,06 | 17,94 | 16,69 | 17,44 | 7.532.800 | | 2000-08-14 | 00:00:00 | 17,50 | 18,25 | 17,37 | 18,12 | 6.030.800 | | 2000-08-15 | 00:00:00 | 17,62 | 17,94 | 16,69 | 17,44 | 9.773.100 | | 2000-08-16 | 00:00:00 | 17,25 | 17,25 | 16,56 | 16,75 | 8.592.400 | | 2000-08-17 | 00:00:00 | 16,69 | 17,13 | 16,69 | 16,88 | 9.613.400 | | 2000-08-18 | 00:00:00 | 16,81 | 17,00 | 16,69 | 16,69 | 9.169.200 | | 2000-08-21 | 00:00:00 | 16,78 | 16,81 | 16,38 | 16,50 | 7.414.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
