(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 | | 2006-05-16 | 00:00:00 | 25,70 | 25,70 | 24,39 | 24,82 | 15.932.900 | | 2006-05-17 | 00:00:00 | 24,62 | 24,94 | 24,39 | 24,51 | 4.519.600 | | 2006-05-18 | 00:00:00 | 24,41 | 24,81 | 24,35 | 24,41 | 6.272.300 | | 2006-05-19 | 00:00:00 | 24,15 | 24,65 | 24,05 | 24,52 | 8.488.000 | | 2006-05-22 | 00:00:00 | 24,08 | 24,49 | 23,97 | 24,14 | 4.827.800 | | 2006-05-23 | 00:00:00 | 23,99 | 24,42 | 23,94 | 23,95 | 3.877.800 | | 2006-05-24 | 00:00:00 | 23,83 | 24,19 | 23,56 | 23,85 | 4.017.100 | | 2006-05-25 | 00:00:00 | 23,82 | 24,12 | 23,56 | 23,81 | 4.007.000 | | 2006-05-26 | 00:00:00 | 23,80 | 23,99 | 23,69 | 23,95 | 2.108.000 | | 2006-05-30 | 00:00:00 | 23,94 | 23,95 | 23,43 | 23,43 | 4.006.000 | | 2006-05-31 | 00:00:00 | 23,58 | 23,94 | 23,42 | 23,47 | 6.813.500 | | 2006-06-01 | 00:00:00 | 23,48 | 24,37 | 23,47 | 24,10 | 6.602.200 | | 2006-06-02 | 00:00:00 | 24,16 | 24,37 | 23,66 | 24,10 | 4.624.800 | | 2006-06-05 | 00:00:00 | 24,01 | 24,25 | 23,69 | 23,69 | 5.765.100 | | 2006-06-06 | 00:00:00 | 23,78 | 23,95 | 23,60 | 23,70 | 4.059.800 | | 2006-06-07 | 00:00:00 | 23,80 | 23,89 | 23,57 | 23,64 | 5.387.300 | | 2006-06-08 | 00:00:00 | 23,47 | 23,84 | 23,31 | 23,74 | 5.742.900 | | 2006-06-09 | 00:00:00 | 23,65 | 23,82 | 23,42 | 23,42 | 5.117.000 | | 2006-06-12 | 00:00:00 | 23,42 | 23,60 | 23,16 | 23,25 | 4.905.100 | | 2006-06-13 | 00:00:00 | 23,39 | 23,66 | 23,12 | 23,23 | 5.881.800 | | 2006-06-14 | 00:00:00 | 23,17 | 23,65 | 23,08 | 23,63 | 6.406.600 | | 2006-06-15 | 00:00:00 | 24,20 | 24,89 | 24,09 | 24,87 | 7.957.600 | | 2006-06-16 | 00:00:00 | 24,83 | 25,14 | 24,72 | 24,74 | 8.202.000 | | 2006-06-19 | 00:00:00 | 24,85 | 24,88 | 24,40 | 24,44 | 4.012.800 | | 2006-06-20 | 00:00:00 | 24,44 | 24,75 | 24,35 | 24,40 | 4.106.700 | | 2006-06-21 | 00:00:00 | 24,33 | 24,95 | 24,33 | 24,71 | 4.143.000 | | 2006-06-22 | 00:00:00 | 24,52 | 24,63 | 24,25 | 24,45 | 2.536.400 | | 2006-06-23 | 00:00:00 | 24,21 | 24,80 | 24,21 | 24,43 | 2.478.900 | | 2006-06-26 | 00:00:00 | 24,43 | 24,74 | 24,21 | 24,22 | 3.576.200 | | 2006-06-27 | 00:00:00 | 24,22 | 24,50 | 24,14 | 24,20 | 3.694.600 | | 2006-06-28 | 00:00:00 | 24,16 | 24,49 | 24,10 | 24,18 | 3.605.600 | | 2006-06-29 | 00:00:00 | 24,43 | 24,85 | 24,31 | 24,78 | 4.061.800 | | 2006-06-30 | 00:00:00 | 24,91 | 25,00 | 24,32 | 24,35 | 4.893.600 | | 2006-07-03 | 00:00:00 | 24,52 | 24,66 | 24,38 | 24,50 | 1.761.800 | | 2006-07-05 | 00:00:00 | 24,53 | 24,53 | 23,82 | 23,98 | 3.645.700 | | 2006-07-06 | 00:00:00 | 23,97 | 24,25 | 23,86 | 23,96 | 2.552.700 | | 2006-07-07 | 00:00:00 | 23,99 | 24,42 | 23,69 | 23,80 | 4.396.500 | | 2006-07-10 | 00:00:00 | 23,93 | 24,47 | 23,92 | 24,23 | 4.689.500 | | 2006-07-11 | 00:00:00 | 24,21 | 24,36 | 23,88 | 24,00 | 4.719.200 | | 2006-07-12 | 00:00:00 | 24,20 | 24,23 | 23,45 | 23,48 | 3.575.900 | | 2006-07-13 | 00:00:00 | 23,48 | 23,80 | 23,01 | 23,07 | 3.833.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
