(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 25,44 | 25,63 | 25,01 | 25,03 | 5.670.500 | | 2007-03-06 | 00:00:00 | 25,23 | 25,26 | 24,88 | 25,17 | 9.558.900 | | 2007-03-07 | 00:00:00 | 24,93 | 25,97 | 24,84 | 25,89 | 9.816.500 | | 2007-03-08 | 00:00:00 | 26,19 | 26,30 | 26,02 | 26,12 | 7.621.100 | | 2007-03-09 | 00:00:00 | 26,30 | 26,36 | 25,85 | 26,03 | 7.310.600 | | 2007-03-12 | 00:00:00 | 25,92 | 26,13 | 25,78 | 25,92 | 5.200.000 | | 2007-03-13 | 00:00:00 | 25,68 | 25,83 | 25,46 | 25,52 | 9.254.600 | | 2007-03-14 | 00:00:00 | 25,22 | 25,51 | 25,00 | 25,45 | 6.904.600 | | 2007-03-15 | 00:00:00 | 25,49 | 25,68 | 25,41 | 25,61 | 4.972.100 | | 2007-03-16 | 00:00:00 | 25,50 | 25,74 | 25,24 | 25,49 | 6.406.600 | | 2007-03-19 | 00:00:00 | 25,59 | 25,95 | 25,59 | 25,93 | 4.552.500 | | 2007-03-20 | 00:00:00 | 25,97 | 26,20 | 25,79 | 26,12 | 4.691.800 | | 2007-03-21 | 00:00:00 | 26,01 | 26,88 | 25,80 | 26,85 | 7.930.600 | | 2007-03-22 | 00:00:00 | 26,99 | 27,00 | 26,37 | 26,48 | 6.089.900 | | 2007-03-23 | 00:00:00 | 26,56 | 26,60 | 26,30 | 26,45 | 4.638.100 | | 2007-03-26 | 00:00:00 | 26,28 | 26,42 | 25,93 | 26,41 | 9.958.100 | | 2007-03-27 | 00:00:00 | 26,32 | 26,40 | 26,15 | 26,19 | 4.143.800 | | 2007-03-28 | 00:00:00 | 25,99 | 26,16 | 25,74 | 25,82 | 5.591.000 | | 2007-03-29 | 00:00:00 | 26,07 | 26,10 | 25,67 | 25,99 | 7.158.800 | | 2007-03-30 | 00:00:00 | 26,00 | 26,13 | 25,55 | 25,84 | 3.753.100 | | 2007-04-02 | 00:00:00 | 25,81 | 25,99 | 25,53 | 25,74 | 6.146.800 | | 2007-04-03 | 00:00:00 | 25,99 | 26,39 | 25,79 | 26,31 | 4.717.000 | | 2007-04-04 | 00:00:00 | 26,27 | 26,27 | 25,83 | 26,07 | 4.817.500 | | 2007-04-05 | 00:00:00 | 25,94 | 26,40 | 25,91 | 26,37 | 5.106.400 | | 2007-04-09 | 00:00:00 | 26,38 | 26,63 | 26,25 | 26,55 | 4.858.300 | | 2007-04-10 | 00:00:00 | 26,59 | 26,99 | 26,54 | 26,96 | 8.150.300 | | 2007-04-11 | 00:00:00 | 26,91 | 26,93 | 26,52 | 26,70 | 6.167.100 | | 2007-04-12 | 00:00:00 | 26,64 | 26,94 | 26,00 | 26,92 | 5.550.300 | | 2007-04-13 | 00:00:00 | 26,87 | 26,87 | 26,51 | 26,65 | 7.283.500 | | 2007-04-16 | 00:00:00 | 26,80 | 27,00 | 26,63 | 26,75 | 4.451.100 | | 2007-04-17 | 00:00:00 | 26,71 | 26,71 | 26,05 | 26,30 | 7.437.500 | | 2007-04-18 | 00:00:00 | 26,13 | 26,83 | 26,07 | 26,50 | 3.422.500 | | 2007-04-19 | 00:00:00 | 26,46 | 26,48 | 26,03 | 26,18 | 8.318.500 | | 2007-04-20 | 00:00:00 | 26,48 | 26,49 | 26,11 | 26,37 | 7.037.500 | | 2007-04-23 | 00:00:00 | 26,30 | 26,48 | 26,06 | 26,12 | 5.247.600 | | 2007-04-24 | 00:00:00 | 26,11 | 26,50 | 25,85 | 26,11 | 7.838.600 | | 2007-04-25 | 00:00:00 | 26,11 | 26,19 | 25,97 | 26,04 | 7.127.000 | | 2007-04-26 | 00:00:00 | 25,75 | 25,94 | 25,30 | 25,79 | 11.211.100 | | 2007-04-27 | 00:00:00 | 25,70 | 25,75 | 25,28 | 25,37 | 8.796.800 | | 2007-04-30 | 00:00:00 | 25,44 | 25,58 | 24,69 | 24,80 | 8.946.500 | | 2007-05-01 | 00:00:00 | 24,86 | 25,05 | 24,57 | 24,85 | 7.355.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
