(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 2022-08-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-04 | 00:00:00 | 26,33 | 26,47 | 25,88 | 26,24 | 6.052.700 | | 2007-01-05 | 00:00:00 | 26,27 | 26,50 | 25,77 | 26,02 | 5.102.900 | | 2007-01-08 | 00:00:00 | 25,90 | 25,99 | 25,56 | 25,74 | 6.326.000 | | 2007-01-09 | 00:00:00 | 25,93 | 26,50 | 25,82 | 26,40 | 6.607.600 | | 2007-01-10 | 00:00:00 | 26,08 | 26,43 | 25,99 | 26,43 | 4.756.800 | | 2007-01-11 | 00:00:00 | 26,52 | 26,79 | 26,34 | 26,60 | 5.138.600 | | 2007-01-12 | 00:00:00 | 26,52 | 26,71 | 26,33 | 26,68 | 5.648.200 | | 2007-01-16 | 00:00:00 | 26,63 | 27,06 | 26,55 | 27,02 | 4.086.200 | | 2007-01-17 | 00:00:00 | 26,89 | 27,02 | 26,67 | 26,95 | 4.343.600 | | 2007-01-18 | 00:00:00 | 27,26 | 27,62 | 27,14 | 27,22 | 6.322.800 | | 2007-01-19 | 00:00:00 | 27,33 | 27,33 | 26,86 | 27,02 | 4.898.400 | | 2007-01-22 | 00:00:00 | 26,97 | 27,00 | 26,31 | 26,47 | 5.296.300 | | 2007-01-23 | 00:00:00 | 26,46 | 26,65 | 26,36 | 26,50 | 4.659.900 | | 2007-01-24 | 00:00:00 | 26,62 | 26,75 | 26,32 | 26,54 | 5.432.300 | | 2007-01-25 | 00:00:00 | 26,39 | 26,43 | 25,78 | 25,96 | 6.392.000 | | 2007-01-26 | 00:00:00 | 25,96 | 25,97 | 25,50 | 25,66 | 6.892.000 | | 2007-01-29 | 00:00:00 | 25,57 | 25,78 | 25,29 | 25,51 | 7.210.600 | | 2007-01-30 | 00:00:00 | 25,70 | 25,70 | 25,32 | 25,49 | 5.087.400 | | 2007-01-31 | 00:00:00 | 25,59 | 25,81 | 25,50 | 25,72 | 6.221.500 | | 2007-02-01 | 00:00:00 | 25,67 | 26,19 | 25,60 | 25,96 | 6.645.800 | | 2007-02-02 | 00:00:00 | 26,07 | 26,56 | 25,90 | 26,45 | 6.787.800 | | 2007-02-05 | 00:00:00 | 26,48 | 26,70 | 26,09 | 26,26 | 5.243.500 | | 2007-02-06 | 00:00:00 | 26,27 | 26,37 | 25,93 | 26,31 | 6.122.700 | | 2007-02-07 | 00:00:00 | 26,18 | 26,72 | 26,18 | 26,45 | 4.384.000 | | 2007-02-08 | 00:00:00 | 26,47 | 26,69 | 26,29 | 26,59 | 3.471.200 | | 2007-02-09 | 00:00:00 | 26,75 | 26,97 | 26,50 | 26,70 | 5.761.800 | | 2007-02-12 | 00:00:00 | 26,74 | 26,82 | 26,42 | 26,63 | 5.577.800 | | 2007-02-13 | 00:00:00 | 26,67 | 27,04 | 26,61 | 26,90 | 5.154.800 | | 2007-02-14 | 00:00:00 | 26,92 | 27,28 | 26,70 | 27,25 | 5.080.700 | | 2007-02-15 | 00:00:00 | 27,28 | 27,32 | 26,95 | 27,26 | 2.355.000 | | 2007-02-16 | 00:00:00 | 27,19 | 27,40 | 26,70 | 26,85 | 5.966.700 | | 2007-02-20 | 00:00:00 | 26,76 | 27,56 | 26,75 | 27,55 | 4.139.300 | | 2007-02-21 | 00:00:00 | 27,37 | 27,48 | 27,12 | 27,37 | 5.756.000 | | 2007-02-22 | 00:00:00 | 27,32 | 27,60 | 27,13 | 27,50 | 4.052.900 | | 2007-02-23 | 00:00:00 | 27,54 | 27,66 | 27,13 | 27,19 | 3.485.700 | | 2007-02-26 | 00:00:00 | 27,21 | 27,44 | 26,35 | 27,13 | 4.314.700 | | 2007-02-27 | 00:00:00 | 26,91 | 26,92 | 25,88 | 25,99 | 5.384.100 | | 2007-02-28 | 00:00:00 | 25,94 | 26,40 | 25,90 | 26,02 | 6.535.500 | | 2007-03-01 | 00:00:00 | 25,28 | 25,75 | 24,74 | 25,35 | 9.250.900 | | 2007-03-02 | 00:00:00 | 25,03 | 25,71 | 24,90 | 25,45 | 6.710.300 | | 2007-03-05 | 00:00:00 | 25,44 | 25,63 | 25,01 | 25,03 | 5.670.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
