(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 | | 2007-08-23 | 00:00:00 | 23,72 | 23,72 | 23,07 | 23,33 | 4.208.500 | | 2007-08-24 | 00:00:00 | 23,32 | 23,50 | 23,19 | 23,50 | 4.274.600 | | 2007-08-27 | 00:00:00 | 23,31 | 23,65 | 23,09 | 23,10 | 3.807.100 | | 2007-08-28 | 00:00:00 | 23,01 | 23,21 | 22,77 | 22,78 | 4.337.000 | | 2007-08-29 | 00:00:00 | 22,84 | 23,61 | 22,75 | 23,59 | 4.829.000 | | 2007-08-30 | 00:00:00 | 23,37 | 23,67 | 23,29 | 23,44 | 3.223.800 | | 2007-08-31 | 00:00:00 | 23,63 | 23,91 | 23,17 | 23,75 | 4.831.500 | | 2007-09-04 | 00:00:00 | 23,77 | 23,77 | 23,46 | 23,71 | 4.292.400 | | 2007-09-05 | 00:00:00 | 23,53 | 23,69 | 23,40 | 23,61 | 4.219.500 | | 2007-09-06 | 00:00:00 | 23,76 | 23,83 | 22,91 | 23,08 | 7.372.500 | | 2007-09-07 | 00:00:00 | 22,79 | 22,95 | 22,15 | 22,39 | 6.525.500 | | 2007-09-10 | 00:00:00 | 22,42 | 22,70 | 21,85 | 22,44 | 7.972.600 | | 2007-09-11 | 00:00:00 | 22,52 | 22,60 | 22,17 | 22,52 | 6.697.600 | | 2007-09-12 | 00:00:00 | 22,38 | 22,48 | 21,98 | 22,00 | 9.462.800 | | 2007-09-13 | 00:00:00 | 22,12 | 22,46 | 22,05 | 22,09 | 8.519.200 | | 2007-09-14 | 00:00:00 | 21,97 | 22,45 | 21,88 | 22,40 | 4.163.600 | | 2007-09-17 | 00:00:00 | 22,22 | 22,30 | 22,02 | 22,10 | 3.604.400 | | 2007-09-18 | 00:00:00 | 22,12 | 23,21 | 22,08 | 23,21 | 9.065.100 | | 2007-09-19 | 00:00:00 | 23,24 | 23,70 | 22,89 | 23,01 | 8.405.300 | | 2007-09-20 | 00:00:00 | 23,00 | 23,00 | 22,55 | 22,73 | 5.321.700 | | 2007-09-21 | 00:00:00 | 22,72 | 22,79 | 22,37 | 22,47 | 9.016.800 | | 2007-09-24 | 00:00:00 | 22,50 | 22,61 | 22,24 | 22,32 | 6.784.400 | | 2007-09-25 | 00:00:00 | 22,16 | 22,29 | 21,45 | 21,47 | 9.127.700 | | 2007-09-26 | 00:00:00 | 21,14 | 21,70 | 21,04 | 21,45 | 18.901.300 | | 2007-09-27 | 00:00:00 | 21,49 | 21,70 | 21,40 | 21,59 | 6.301.100 | | 2007-09-28 | 00:00:00 | 21,60 | 21,69 | 21,38 | 21,49 | 6.695.900 | | 2007-10-01 | 00:00:00 | 21,58 | 21,92 | 21,34 | 21,89 | 7.672.100 | | 2007-10-02 | 00:00:00 | 21,92 | 22,02 | 21,74 | 21,92 | 5.706.600 | | 2007-10-03 | 00:00:00 | 21,90 | 22,47 | 21,76 | 22,12 | 8.372.400 | | 2007-10-04 | 00:00:00 | 22,28 | 22,29 | 21,61 | 21,69 | 6.547.900 | | 2007-10-05 | 00:00:00 | 21,80 | 22,87 | 21,78 | 22,59 | 8.234.000 | | 2007-10-08 | 00:00:00 | 22,48 | 22,61 | 22,32 | 22,53 | 7.142.000 | | 2007-10-09 | 00:00:00 | 22,59 | 22,70 | 22,36 | 22,68 | 7.055.100 | | 2007-10-10 | 00:00:00 | 22,63 | 22,73 | 22,38 | 22,49 | 5.967.700 | | 2007-10-11 | 00:00:00 | 22,69 | 23,17 | 22,53 | 22,68 | 7.856.900 | | 2007-10-12 | 00:00:00 | 22,55 | 22,55 | 21,77 | 22,06 | 9.346.200 | | 2007-10-15 | 00:00:00 | 22,00 | 22,03 | 21,79 | 21,99 | 5.654.000 | | 2007-10-16 | 00:00:00 | 21,89 | 22,10 | 21,80 | 22,01 | 5.263.600 | | 2007-10-17 | 00:00:00 | 22,11 | 22,40 | 22,00 | 22,21 | 9.433.700 | | 2007-10-18 | 00:00:00 | 22,16 | 22,25 | 21,80 | 22,08 | 7.094.000 | | 2007-10-19 | 00:00:00 | 22,05 | 22,08 | 21,53 | 21,54 | 8.317.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
