(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-08-21 | 00:00:00 | 16,78 | 16,81 | 16,38 | 16,50 | 7.414.000 | 2000-08-22 | 00:00:00 | 16,62 | 16,81 | 16,56 | 16,64 | 6.152.200 | 2000-08-23 | 00:00:00 | 16,88 | 16,88 | 16,38 | 16,38 | 5.584.000 | 2000-08-24 | 00:00:00 | 16,44 | 16,56 | 15,56 | 15,94 | 7.368.300 | 2000-08-25 | 00:00:00 | 16,00 | 16,81 | 15,69 | 15,87 | 4.219.600 | 2000-08-28 | 00:00:00 | 10,63 | 10,92 | 10,58 | 10,63 | 52.287 | 2000-08-29 | 00:00:00 | 10,71 | 10,71 | 10,29 | 10,46 | 80.755 | 2000-08-30 | 00:00:00 | 15,69 | 16,38 | 15,63 | 16,06 | 8.779.400 | 2000-08-31 | 00:00:00 | 16,12 | 16,19 | 15,12 | 15,38 | 7.642.600 | 2000-09-01 | 00:00:00 | 15,50 | 15,87 | 15,38 | 15,81 | 5.131.000 | 2000-09-05 | 00:00:00 | 16,00 | 16,12 | 15,69 | 15,94 | 8.922.000 | 2000-09-06 | 00:00:00 | 16,06 | 16,31 | 16,00 | 16,06 | 10.378.000 | 2000-09-07 | 00:00:00 | 16,19 | 16,19 | 15,63 | 15,75 | 5.031.400 | 2000-09-08 | 00:00:00 | 15,69 | 16,19 | 15,63 | 16,06 | 4.640.600 | 2000-09-11 | 00:00:00 | 16,06 | 17,06 | 16,00 | 16,75 | 8.808.600 | 2000-09-12 | 00:00:00 | 16,88 | 17,06 | 16,56 | 16,62 | 9.363.400 | 2000-09-13 | 00:00:00 | 16,44 | 16,88 | 15,63 | 15,94 | 12.781.200 | 2000-09-14 | 00:00:00 | 15,94 | 16,44 | 15,50 | 15,56 | 6.894.300 | 2000-09-15 | 00:00:00 | 15,75 | 15,81 | 15,00 | 15,12 | 11.513.200 | 2000-09-18 | 00:00:00 | 15,25 | 15,50 | 14,37 | 14,94 | 10.640.600 | 2000-09-19 | 00:00:00 | 15,12 | 15,31 | 14,69 | 15,06 | 6.828.600 | 2000-09-20 | 00:00:00 | 14,88 | 15,31 | 14,69 | 14,81 | 6.308.800 | 2000-09-21 | 00:00:00 | 14,81 | 14,94 | 13,69 | 14,44 | 16.498.500 | 2000-09-22 | 00:00:00 | 14,37 | 14,94 | 14,00 | 14,37 | 11.157.000 | 2000-09-25 | 00:00:00 | 14,75 | 14,88 | 14,56 | 14,56 | 6.420.600 | 2000-09-26 | 00:00:00 | 14,50 | 14,56 | 13,75 | 14,19 | 9.368.100 | 2000-09-27 | 00:00:00 | 14,19 | 14,69 | 14,06 | 14,31 | 5.632.800 | 2000-09-28 | 00:00:00 | 14,28 | 14,75 | 14,19 | 14,31 | 5.206.800 | 2000-09-29 | 00:00:00 | 14,31 | 14,44 | 13,81 | 14,19 | 8.006.200 | 2000-10-02 | 00:00:00 | 14,25 | 14,50 | 14,00 | 14,13 | 5.785.200 | 2000-10-03 | 00:00:00 | 14,09 | 14,25 | 13,94 | 14,19 | 7.389.300 | 2000-10-04 | 00:00:00 | 14,06 | 14,50 | 13,88 | 14,06 | 12.356.600 | 2000-10-05 | 00:00:00 | 13,56 | 13,94 | 12,75 | 13,25 | 31.453.800 | 2000-10-06 | 00:00:00 | 13,25 | 13,38 | 12,00 | 12,94 | 23.449.200 | 2000-10-09 | 00:00:00 | 12,87 | 13,00 | 12,75 | 12,75 | 11.019.000 | 2000-10-10 | 00:00:00 | 12,81 | 13,50 | 12,75 | 13,44 | 14.310.300 | 2000-10-11 | 00:00:00 | 13,31 | 13,38 | 12,81 | 13,06 | 16.241.700 | 2000-10-12 | 00:00:00 | 13,06 | 13,06 | 11,94 | 12,06 | 15.761.100 | 2000-10-13 | 00:00:00 | 12,12 | 12,81 | 12,00 | 12,44 | 13.098.800 | 2000-10-16 | 00:00:00 | 12,44 | 12,50 | 10,94 | 11,06 | 21.625.800 | 2000-10-17 | 00:00:00 | 11,37 | 11,56 | 10,94 | 11,00 | 18.584.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|