(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 | | 2007-05-01 | 00:00:00 | 24,86 | 25,05 | 24,57 | 24,85 | 7.355.800 | | 2007-05-02 | 00:00:00 | 24,85 | 25,23 | 24,78 | 25,06 | 5.504.600 | | 2007-05-03 | 00:00:00 | 24,89 | 25,35 | 24,41 | 25,33 | 16.001.100 | | 2007-05-04 | 00:00:00 | 25,48 | 25,50 | 24,94 | 25,28 | 8.808.700 | | 2007-05-07 | 00:00:00 | 25,25 | 25,31 | 24,91 | 25,11 | 7.275.200 | | 2007-05-08 | 00:00:00 | 25,10 | 25,34 | 24,95 | 25,09 | 6.544.900 | | 2007-05-09 | 00:00:00 | 25,09 | 25,20 | 24,78 | 25,06 | 7.196.300 | | 2007-05-10 | 00:00:00 | 24,86 | 25,27 | 24,58 | 24,68 | 7.550.400 | | 2007-05-11 | 00:00:00 | 24,68 | 24,93 | 24,59 | 24,77 | 4.235.700 | | 2007-05-14 | 00:00:00 | 24,79 | 25,13 | 24,58 | 24,81 | 5.844.300 | | 2007-05-15 | 00:00:00 | 24,96 | 25,18 | 24,72 | 25,02 | 8.267.600 | | 2007-05-16 | 00:00:00 | 25,20 | 25,49 | 24,98 | 25,29 | 7.185.900 | | 2007-05-17 | 00:00:00 | 25,30 | 25,30 | 25,09 | 25,16 | 6.837.700 | | 2007-05-18 | 00:00:00 | 25,23 | 25,71 | 25,12 | 25,55 | 6.075.100 | | 2007-05-21 | 00:00:00 | 25,61 | 26,00 | 25,45 | 25,67 | 6.643.900 | | 2007-05-22 | 00:00:00 | 24,60 | 25,24 | 24,30 | 25,05 | 23.740.200 | | 2007-05-23 | 00:00:00 | 25,55 | 25,65 | 24,91 | 24,96 | 9.524.900 | | 2007-05-24 | 00:00:00 | 24,83 | 25,00 | 24,29 | 24,31 | 11.079.400 | | 2007-05-25 | 00:00:00 | 24,37 | 24,51 | 24,14 | 24,40 | 5.699.600 | | 2007-05-29 | 00:00:00 | 24,40 | 24,44 | 23,86 | 23,97 | 14.398.800 | | 2007-05-30 | 00:00:00 | 23,98 | 24,75 | 23,84 | 24,72 | 12.975.800 | | 2007-05-31 | 00:00:00 | 24,75 | 25,38 | 24,51 | 25,06 | 11.469.900 | | 2007-06-01 | 00:00:00 | 25,05 | 25,70 | 24,88 | 25,37 | 10.065.200 | | 2007-06-04 | 00:00:00 | 25,47 | 25,50 | 24,89 | 25,15 | 8.226.800 | | 2007-06-05 | 00:00:00 | 25,05 | 25,16 | 24,46 | 24,73 | 11.746.300 | | 2007-06-06 | 00:00:00 | 24,60 | 24,68 | 24,30 | 24,45 | 5.309.500 | | 2007-06-07 | 00:00:00 | 24,30 | 24,59 | 24,00 | 24,01 | 6.121.600 | | 2007-06-08 | 00:00:00 | 23,84 | 24,73 | 23,84 | 24,56 | 7.472.200 | | 2007-06-11 | 00:00:00 | 24,49 | 24,75 | 24,15 | 24,40 | 8.739.900 | | 2007-06-12 | 00:00:00 | 24,19 | 24,72 | 24,08 | 24,31 | 11.756.400 | | 2007-06-13 | 00:00:00 | 24,45 | 24,70 | 24,26 | 24,31 | 13.116.100 | | 2007-06-14 | 00:00:00 | 24,32 | 24,63 | 24,27 | 24,58 | 6.850.600 | | 2007-06-15 | 00:00:00 | 24,79 | 25,26 | 24,71 | 24,99 | 13.346.600 | | 2007-06-18 | 00:00:00 | 24,92 | 25,06 | 24,88 | 24,99 | 5.540.900 | | 2007-06-19 | 00:00:00 | 24,90 | 25,16 | 24,77 | 25,08 | 6.840.800 | | 2007-06-20 | 00:00:00 | 25,11 | 25,32 | 24,97 | 25,04 | 11.296.800 | | 2007-06-21 | 00:00:00 | 25,01 | 25,10 | 24,54 | 24,97 | 8.064.100 | | 2007-06-22 | 00:00:00 | 24,73 | 24,79 | 24,18 | 24,28 | 14.660.100 | | 2007-06-25 | 00:00:00 | 24,06 | 24,30 | 23,70 | 24,03 | 12.248.500 | | 2007-06-26 | 00:00:00 | 24,25 | 24,27 | 23,82 | 23,96 | 12.244.600 | | 2007-06-27 | 00:00:00 | 23,61 | 24,07 | 23,59 | 23,95 | 13.150.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
