(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 | | 2006-03-20 | 00:00:00 | 24,89 | 25,21 | 24,84 | 25,04 | 2.434.400 | | 2006-03-21 | 00:00:00 | 24,98 | 25,23 | 24,43 | 24,49 | 4.441.200 | | 2006-03-22 | 00:00:00 | 24,43 | 24,76 | 24,29 | 24,76 | 3.659.500 | | 2006-03-23 | 00:00:00 | 25,00 | 25,67 | 24,99 | 25,53 | 7.362.200 | | 2006-03-24 | 00:00:00 | 25,62 | 25,62 | 24,81 | 25,28 | 5.978.100 | | 2006-03-27 | 00:00:00 | 25,23 | 25,40 | 25,00 | 25,31 | 2.599.900 | | 2006-03-28 | 00:00:00 | 25,37 | 25,82 | 25,07 | 25,40 | 6.307.700 | | 2006-03-29 | 00:00:00 | 25,11 | 25,84 | 24,98 | 25,63 | 4.924.400 | | 2006-03-30 | 00:00:00 | 25,46 | 26,24 | 25,45 | 26,00 | 5.870.000 | | 2006-03-31 | 00:00:00 | 25,85 | 26,15 | 25,44 | 25,52 | 4.497.700 | | 2006-04-03 | 00:00:00 | 25,60 | 26,25 | 25,51 | 26,11 | 5.664.100 | | 2006-04-04 | 00:00:00 | 25,96 | 26,50 | 25,95 | 26,31 | 6.507.200 | | 2006-04-05 | 00:00:00 | 26,20 | 26,61 | 26,08 | 26,49 | 4.751.600 | | 2006-04-06 | 00:00:00 | 26,36 | 26,55 | 25,77 | 26,05 | 4.404.000 | | 2006-04-07 | 00:00:00 | 26,11 | 26,51 | 25,85 | 25,94 | 3.101.900 | | 2006-04-10 | 00:00:00 | 26,00 | 26,00 | 25,25 | 25,43 | 4.843.400 | | 2006-04-11 | 00:00:00 | 25,60 | 25,61 | 25,11 | 25,21 | 3.601.700 | | 2006-04-12 | 00:00:00 | 25,25 | 25,86 | 25,02 | 25,72 | 3.154.700 | | 2006-04-13 | 00:00:00 | 25,61 | 26,05 | 25,45 | 25,94 | 2.933.200 | | 2006-04-17 | 00:00:00 | 25,81 | 26,10 | 25,71 | 25,79 | 4.520.700 | | 2006-04-18 | 00:00:00 | 25,71 | 26,78 | 25,71 | 26,64 | 5.433.500 | | 2006-04-19 | 00:00:00 | 26,60 | 26,70 | 26,17 | 26,27 | 2.751.500 | | 2006-04-20 | 00:00:00 | 26,49 | 26,79 | 26,16 | 26,25 | 3.951.600 | | 2006-04-21 | 00:00:00 | 26,25 | 26,43 | 25,41 | 25,57 | 5.352.200 | | 2006-04-24 | 00:00:00 | 25,60 | 25,76 | 25,35 | 25,59 | 2.391.300 | | 2006-04-25 | 00:00:00 | 25,77 | 26,00 | 25,34 | 25,38 | 3.074.200 | | 2006-04-26 | 00:00:00 | 25,42 | 25,97 | 25,37 | 25,86 | 4.317.100 | | 2006-04-27 | 00:00:00 | 25,84 | 26,55 | 25,57 | 26,15 | 5.004.800 | | 2006-04-28 | 00:00:00 | 26,25 | 26,48 | 25,98 | 26,41 | 3.122.200 | | 2006-05-01 | 00:00:00 | 26,39 | 26,50 | 25,49 | 25,60 | 3.668.000 | | 2006-05-02 | 00:00:00 | 25,75 | 26,13 | 25,59 | 26,11 | 2.370.400 | | 2006-05-03 | 00:00:00 | 26,10 | 26,47 | 25,98 | 26,45 | 3.354.500 | | 2006-05-04 | 00:00:00 | 26,41 | 26,85 | 26,36 | 26,60 | 3.340.200 | | 2006-05-05 | 00:00:00 | 26,84 | 26,99 | 26,52 | 26,55 | 3.880.000 | | 2006-05-08 | 00:00:00 | 26,53 | 26,67 | 26,13 | 26,24 | 3.996.400 | | 2006-05-09 | 00:00:00 | 26,22 | 26,56 | 26,17 | 26,55 | 3.561.500 | | 2006-05-10 | 00:00:00 | 26,43 | 26,83 | 26,43 | 26,64 | 3.508.400 | | 2006-05-11 | 00:00:00 | 27,00 | 27,71 | 26,41 | 26,98 | 7.622.000 | | 2006-05-12 | 00:00:00 | 26,34 | 27,00 | 26,30 | 26,61 | 6.022.300 | | 2006-05-15 | 00:00:00 | 26,60 | 26,90 | 26,37 | 26,42 | 7.040.300 | | 2006-05-16 | 00:00:00 | 25,70 | 25,70 | 24,39 | 24,82 | 15.932.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
