(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 23,61 | 24,07 | 23,59 | 23,95 | 13.150.500 | | 2007-06-28 | 00:00:00 | 23,95 | 24,27 | 23,85 | 24,18 | 8.131.000 | | 2007-06-29 | 00:00:00 | 23,94 | 24,07 | 23,68 | 23,73 | 11.278.400 | | 2007-07-02 | 00:00:00 | 23,97 | 24,42 | 23,84 | 24,42 | 10.319.900 | | 2007-07-03 | 00:00:00 | 24,35 | 24,52 | 24,25 | 24,35 | 4.211.700 | | 2007-07-05 | 00:00:00 | 24,27 | 24,68 | 24,25 | 24,62 | 7.051.600 | | 2007-07-06 | 00:00:00 | 24,52 | 24,78 | 24,29 | 24,75 | 5.798.800 | | 2007-07-09 | 00:00:00 | 24,51 | 24,76 | 24,47 | 24,60 | 6.617.200 | | 2007-07-10 | 00:00:00 | 24,57 | 24,57 | 23,94 | 23,96 | 7.151.000 | | 2007-07-11 | 00:00:00 | 23,96 | 23,99 | 23,76 | 23,92 | 10.104.600 | | 2007-07-12 | 00:00:00 | 24,15 | 24,82 | 23,92 | 24,81 | 11.203.400 | | 2007-07-13 | 00:00:00 | 24,68 | 24,90 | 24,55 | 24,83 | 5.456.700 | | 2007-07-16 | 00:00:00 | 24,73 | 24,80 | 24,36 | 24,54 | 6.438.000 | | 2007-07-17 | 00:00:00 | 24,49 | 24,83 | 24,24 | 24,82 | 6.626.400 | | 2007-07-18 | 00:00:00 | 24,74 | 25,04 | 24,32 | 24,69 | 7.985.100 | | 2007-07-19 | 00:00:00 | 24,78 | 25,14 | 24,60 | 25,03 | 5.878.800 | | 2007-07-20 | 00:00:00 | 25,14 | 25,19 | 24,76 | 24,81 | 7.288.600 | | 2007-07-23 | 00:00:00 | 24,95 | 24,95 | 24,51 | 24,63 | 6.867.400 | | 2007-07-24 | 00:00:00 | 24,63 | 24,91 | 24,24 | 24,34 | 6.918.600 | | 2007-07-25 | 00:00:00 | 24,23 | 24,38 | 23,74 | 24,09 | 8.462.300 | | 2007-07-26 | 00:00:00 | 23,94 | 24,19 | 23,06 | 23,49 | 14.498.900 | | 2007-07-27 | 00:00:00 | 23,53 | 23,74 | 23,13 | 23,14 | 10.827.900 | | 2007-07-30 | 00:00:00 | 23,14 | 23,42 | 22,81 | 23,34 | 11.598.200 | | 2007-07-31 | 00:00:00 | 23,59 | 23,60 | 22,98 | 23,02 | 10.381.000 | | 2007-08-01 | 00:00:00 | 22,93 | 23,26 | 22,84 | 23,23 | 10.910.600 | | 2007-08-02 | 00:00:00 | 23,29 | 23,49 | 23,04 | 23,41 | 8.122.700 | | 2007-08-03 | 00:00:00 | 23,25 | 23,69 | 22,88 | 23,24 | 12.057.300 | | 2007-08-06 | 00:00:00 | 23,43 | 24,00 | 23,30 | 23,99 | 11.456.300 | | 2007-08-07 | 00:00:00 | 23,81 | 23,99 | 23,36 | 23,60 | 8.393.400 | | 2007-08-08 | 00:00:00 | 23,68 | 24,26 | 23,55 | 24,13 | 9.020.800 | | 2007-08-09 | 00:00:00 | 23,66 | 24,28 | 23,25 | 23,25 | 6.400.400 | | 2007-08-10 | 00:00:00 | 23,07 | 23,52 | 22,69 | 22,96 | 6.870.400 | | 2007-08-13 | 00:00:00 | 23,09 | 23,43 | 22,76 | 23,02 | 6.115.600 | | 2007-08-14 | 00:00:00 | 22,90 | 23,00 | 22,25 | 22,39 | 8.261.700 | | 2007-08-15 | 00:00:00 | 22,46 | 23,37 | 22,37 | 22,61 | 7.068.500 | | 2007-08-16 | 00:00:00 | 22,65 | 23,45 | 22,49 | 23,27 | 9.365.400 | | 2007-08-17 | 00:00:00 | 23,50 | 24,25 | 23,01 | 23,25 | 7.544.000 | | 2007-08-20 | 00:00:00 | 23,21 | 23,61 | 23,08 | 23,31 | 8.156.800 | | 2007-08-21 | 00:00:00 | 22,74 | 23,37 | 22,49 | 23,30 | 13.387.600 | | 2007-08-22 | 00:00:00 | 23,63 | 23,82 | 23,10 | 23,52 | 7.852.300 | | 2007-08-23 | 00:00:00 | 23,72 | 23,72 | 23,07 | 23,33 | 4.208.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
