(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-07-13 | 00:00:00 | 23,48 | 23,80 | 23,01 | 23,07 | 3.833.700 | 2006-07-14 | 00:00:00 | 23,02 | 23,15 | 22,45 | 22,75 | 3.294.700 | 2006-07-17 | 00:00:00 | 22,78 | 22,95 | 22,51 | 22,61 | 3.561.900 | 2006-07-18 | 00:00:00 | 22,57 | 22,68 | 21,92 | 22,22 | 5.080.600 | 2006-07-19 | 00:00:00 | 22,41 | 22,86 | 22,20 | 22,71 | 3.773.700 | 2006-07-20 | 00:00:00 | 22,52 | 22,74 | 21,98 | 22,03 | 3.600.500 | 2006-07-21 | 00:00:00 | 21,89 | 22,21 | 21,75 | 21,94 | 4.461.000 | 2006-07-24 | 00:00:00 | 21,96 | 22,71 | 21,91 | 22,66 | 3.689.300 | 2006-07-25 | 00:00:00 | 22,62 | 22,99 | 22,46 | 22,97 | 3.057.200 | 2006-07-26 | 00:00:00 | 22,76 | 22,91 | 22,47 | 22,71 | 3.504.500 | 2006-07-27 | 00:00:00 | 22,90 | 22,90 | 22,04 | 22,10 | 3.056.200 | 2006-07-28 | 00:00:00 | 22,22 | 22,48 | 21,57 | 21,74 | 8.051.500 | 2006-07-31 | 00:00:00 | 21,65 | 22,00 | 21,38 | 21,62 | 5.483.600 | 2006-08-01 | 00:00:00 | 21,50 | 21,53 | 21,08 | 21,25 | 5.717.700 | 2006-08-02 | 00:00:00 | 21,23 | 21,78 | 21,20 | 21,50 | 4.792.500 | 2006-08-03 | 00:00:00 | 21,43 | 22,14 | 21,37 | 22,01 | 6.964.000 | 2006-08-04 | 00:00:00 | 22,22 | 23,36 | 22,12 | 22,90 | 9.493.100 | 2006-08-07 | 00:00:00 | 23,00 | 23,05 | 22,60 | 23,04 | 4.573.300 | 2006-08-08 | 00:00:00 | 23,50 | 23,55 | 22,46 | 22,57 | 7.085.000 | 2006-08-09 | 00:00:00 | 22,80 | 23,22 | 22,46 | 22,55 | 5.766.600 | 2006-08-10 | 00:00:00 | 22,50 | 23,36 | 22,50 | 23,30 | 5.273.300 | 2006-08-11 | 00:00:00 | 23,28 | 23,65 | 23,25 | 23,52 | 5.033.700 | 2006-08-14 | 00:00:00 | 23,75 | 24,09 | 23,44 | 23,53 | 4.937.800 | 2006-08-15 | 00:00:00 | 24,33 | 24,47 | 23,18 | 23,65 | 7.400.100 | 2006-08-16 | 00:00:00 | 23,66 | 23,93 | 23,25 | 23,93 | 5.353.400 | 2006-08-17 | 00:00:00 | 23,99 | 24,07 | 23,77 | 24,04 | 3.801.900 | 2006-08-18 | 00:00:00 | 24,14 | 24,16 | 23,65 | 23,73 | 3.633.800 | 2006-08-21 | 00:00:00 | 23,55 | 23,80 | 23,44 | 23,71 | 3.464.600 | 2006-08-22 | 00:00:00 | 23,65 | 23,84 | 23,33 | 23,45 | 4.755.200 | 2006-08-23 | 00:00:00 | 23,36 | 23,65 | 23,03 | 23,07 | 3.634.100 | 2006-08-24 | 00:00:00 | 23,29 | 23,42 | 22,76 | 22,86 | 3.647.300 | 2006-08-25 | 00:00:00 | 22,74 | 23,00 | 22,59 | 22,79 | 3.509.000 | 2006-08-28 | 00:00:00 | 22,86 | 23,26 | 22,79 | 23,03 | 3.175.100 | 2006-08-29 | 00:00:00 | 23,09 | 23,10 | 22,39 | 22,64 | 5.323.100 | 2006-08-30 | 00:00:00 | 22,74 | 22,84 | 22,48 | 22,66 | 3.802.300 | 2006-08-31 | 00:00:00 | 22,57 | 22,75 | 22,49 | 22,56 | 3.552.800 | 2006-09-01 | 00:00:00 | 22,63 | 22,80 | 22,58 | 22,67 | 2.385.500 | 2006-09-05 | 00:00:00 | 22,58 | 23,02 | 22,48 | 22,90 | 4.196.500 | 2006-09-06 | 00:00:00 | 22,89 | 23,35 | 22,61 | 23,00 | 6.137.700 | 2006-09-07 | 00:00:00 | 23,03 | 23,43 | 22,95 | 23,24 | 4.453.800 | 2006-09-08 | 00:00:00 | 23,30 | 23,50 | 22,95 | 23,39 | 4.139.100 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|