(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-03 | 00:00:00 | 25,53 | 25,70 | 25,24 | 25,36 | 2.780.900 | | 2006-11-06 | 00:00:00 | 25,56 | 26,04 | 25,54 | 25,91 | 4.511.300 | | 2006-11-07 | 00:00:00 | 25,87 | 26,23 | 25,78 | 26,04 | 3.609.400 | | 2006-11-08 | 00:00:00 | 25,85 | 26,29 | 25,79 | 26,15 | 3.132.400 | | 2006-11-09 | 00:00:00 | 26,13 | 26,35 | 25,70 | 25,77 | 3.293.400 | | 2006-11-10 | 00:00:00 | 25,86 | 25,95 | 25,32 | 25,65 | 5.007.000 | | 2006-11-13 | 00:00:00 | 26,34 | 26,37 | 25,91 | 26,06 | 5.881.400 | | 2006-11-14 | 00:00:00 | 25,45 | 25,92 | 25,12 | 25,83 | 6.870.800 | | 2006-11-15 | 00:00:00 | 25,80 | 26,25 | 25,80 | 26,06 | 5.341.200 | | 2006-11-16 | 00:00:00 | 26,15 | 26,82 | 26,02 | 26,81 | 5.535.100 | | 2006-11-17 | 00:00:00 | 26,69 | 26,82 | 26,49 | 26,65 | 4.747.800 | | 2006-11-20 | 00:00:00 | 26,46 | 26,55 | 26,10 | 26,20 | 3.888.000 | | 2006-11-21 | 00:00:00 | 26,21 | 26,21 | 25,85 | 26,07 | 4.251.900 | | 2006-11-22 | 00:00:00 | 25,95 | 26,06 | 25,56 | 25,90 | 4.016.300 | | 2006-11-24 | 00:00:00 | 25,50 | 25,86 | 25,50 | 25,62 | 1.114.100 | | 2006-11-27 | 00:00:00 | 25,52 | 25,82 | 25,31 | 25,37 | 4.421.100 | | 2006-11-28 | 00:00:00 | 25,38 | 25,70 | 25,21 | 25,65 | 4.065.600 | | 2006-11-29 | 00:00:00 | 25,65 | 25,87 | 25,52 | 25,75 | 5.179.700 | | 2006-11-30 | 00:00:00 | 25,64 | 25,75 | 25,14 | 25,47 | 5.807.300 | | 2006-12-01 | 00:00:00 | 25,37 | 25,49 | 24,94 | 25,34 | 4.840.200 | | 2006-12-04 | 00:00:00 | 25,50 | 26,09 | 25,27 | 25,93 | 3.348.800 | | 2006-12-05 | 00:00:00 | 26,08 | 26,25 | 25,78 | 26,17 | 3.143.900 | | 2006-12-06 | 00:00:00 | 26,07 | 26,36 | 25,98 | 26,22 | 2.438.100 | | 2006-12-07 | 00:00:00 | 26,43 | 26,45 | 25,97 | 26,03 | 2.075.800 | | 2006-12-08 | 00:00:00 | 26,04 | 26,43 | 25,82 | 26,07 | 2.554.600 | | 2006-12-11 | 00:00:00 | 25,77 | 26,09 | 25,67 | 25,94 | 2.394.500 | | 2006-12-12 | 00:00:00 | 26,07 | 26,14 | 25,55 | 25,91 | 3.816.100 | | 2006-12-13 | 00:00:00 | 26,17 | 26,75 | 25,93 | 26,64 | 5.409.900 | | 2006-12-14 | 00:00:00 | 26,75 | 27,67 | 26,65 | 27,54 | 6.848.600 | | 2006-12-15 | 00:00:00 | 27,75 | 27,95 | 27,40 | 27,41 | 7.728.600 | | 2006-12-18 | 00:00:00 | 27,43 | 28,00 | 27,08 | 27,15 | 5.139.400 | | 2006-12-19 | 00:00:00 | 27,00 | 27,13 | 26,61 | 27,00 | 5.199.500 | | 2006-12-20 | 00:00:00 | 26,71 | 27,17 | 26,64 | 26,97 | 3.198.700 | | 2006-12-21 | 00:00:00 | 27,01 | 27,28 | 26,81 | 26,85 | 2.579.700 | | 2006-12-22 | 00:00:00 | 26,80 | 26,97 | 26,45 | 26,65 | 3.522.000 | | 2006-12-26 | 00:00:00 | 26,61 | 27,02 | 26,59 | 26,87 | 2.300.300 | | 2006-12-27 | 00:00:00 | 27,26 | 27,43 | 26,87 | 27,08 | 3.048.800 | | 2006-12-28 | 00:00:00 | 26,95 | 27,20 | 26,91 | 26,97 | 1.915.200 | | 2006-12-29 | 00:00:00 | 26,97 | 27,12 | 26,62 | 26,70 | 1.770.600 | | 2007-01-03 | 00:00:00 | 26,51 | 27,25 | 26,05 | 26,40 | 5.852.000 | | 2007-01-04 | 00:00:00 | 26,33 | 26,47 | 25,88 | 26,24 | 6.052.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
