(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-09-08 | 00:00:00 | 23,30 | 23,50 | 22,95 | 23,39 | 4.139.100 | 2006-09-11 | 00:00:00 | 23,26 | 23,96 | 23,23 | 23,79 | 3.893.500 | 2006-09-12 | 00:00:00 | 23,75 | 24,59 | 23,71 | 24,57 | 6.012.100 | 2006-09-13 | 00:00:00 | 24,44 | 25,17 | 24,20 | 25,01 | 9.373.000 | 2006-09-14 | 00:00:00 | 25,10 | 25,10 | 24,46 | 24,73 | 5.313.100 | 2006-09-15 | 00:00:00 | 24,25 | 25,04 | 24,22 | 24,98 | 7.805.900 | 2006-09-18 | 00:00:00 | 24,93 | 25,01 | 24,44 | 24,54 | 5.235.400 | 2006-09-19 | 00:00:00 | 24,75 | 24,75 | 24,06 | 24,45 | 5.822.000 | 2006-09-20 | 00:00:00 | 24,57 | 25,26 | 24,47 | 24,96 | 7.326.800 | 2006-09-21 | 00:00:00 | 24,99 | 25,08 | 24,41 | 24,59 | 5.115.200 | 2006-09-22 | 00:00:00 | 24,64 | 24,70 | 24,22 | 24,44 | 3.641.100 | 2006-09-25 | 00:00:00 | 24,51 | 25,52 | 24,35 | 25,47 | 5.143.800 | 2006-09-26 | 00:00:00 | 25,35 | 25,47 | 24,80 | 25,19 | 6.667.900 | 2006-09-27 | 00:00:00 | 25,18 | 25,36 | 24,61 | 24,71 | 5.855.200 | 2006-09-28 | 00:00:00 | 24,62 | 24,94 | 24,24 | 24,76 | 5.577.400 | 2006-09-29 | 00:00:00 | 24,79 | 24,95 | 24,30 | 24,33 | 3.800.000 | 2006-10-02 | 00:00:00 | 24,39 | 24,65 | 24,16 | 24,27 | 5.877.000 | 2006-10-03 | 00:00:00 | 24,66 | 25,77 | 24,46 | 25,58 | 11.452.000 | 2006-10-04 | 00:00:00 | 25,59 | 26,03 | 25,40 | 25,99 | 5.919.100 | 2006-10-05 | 00:00:00 | 25,90 | 26,39 | 25,60 | 26,33 | 5.745.800 | 2006-10-06 | 00:00:00 | 26,33 | 26,39 | 25,57 | 25,70 | 3.879.000 | 2006-10-09 | 00:00:00 | 25,75 | 26,19 | 25,49 | 26,13 | 4.348.600 | 2006-10-10 | 00:00:00 | 26,45 | 26,50 | 25,82 | 26,25 | 4.841.400 | 2006-10-11 | 00:00:00 | 26,28 | 26,74 | 26,15 | 26,61 | 4.853.700 | 2006-10-12 | 00:00:00 | 26,77 | 27,04 | 26,57 | 26,99 | 4.764.400 | 2006-10-13 | 00:00:00 | 26,88 | 27,00 | 26,49 | 26,88 | 3.719.200 | 2006-10-16 | 00:00:00 | 26,78 | 26,89 | 26,49 | 26,88 | 4.545.000 | 2006-10-17 | 00:00:00 | 26,65 | 26,85 | 26,16 | 26,47 | 4.067.700 | 2006-10-18 | 00:00:00 | 26,47 | 26,90 | 26,07 | 26,37 | 7.458.200 | 2006-10-19 | 00:00:00 | 26,26 | 26,46 | 25,79 | 25,90 | 4.741.300 | 2006-10-20 | 00:00:00 | 25,84 | 26,00 | 25,47 | 25,71 | 6.760.300 | 2006-10-23 | 00:00:00 | 25,68 | 26,33 | 25,62 | 26,29 | 6.020.500 | 2006-10-24 | 00:00:00 | 26,36 | 26,48 | 25,70 | 25,86 | 4.431.900 | 2006-10-25 | 00:00:00 | 25,96 | 26,08 | 25,67 | 25,97 | 5.069.100 | 2006-10-26 | 00:00:00 | 25,98 | 26,05 | 25,42 | 26,04 | 4.801.800 | 2006-10-27 | 00:00:00 | 25,99 | 26,25 | 25,70 | 25,77 | 2.929.200 | 2006-10-30 | 00:00:00 | 25,94 | 26,26 | 25,72 | 26,09 | 2.228.500 | 2006-10-31 | 00:00:00 | 26,21 | 26,22 | 25,50 | 25,79 | 4.082.500 | 2006-11-01 | 00:00:00 | 25,88 | 25,99 | 25,14 | 25,16 | 4.918.400 | 2006-11-02 | 00:00:00 | 25,30 | 25,78 | 25,19 | 25,62 | 3.670.800 | 2006-11-03 | 00:00:00 | 25,53 | 25,70 | 25,24 | 25,36 | 2.780.900 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|