(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 22,60 | 22,88 | 22,47 | 22,49 | 5.550.800 | | 2007-12-18 | 00:00:00 | 22,58 | 22,77 | 22,31 | 22,70 | 6.397.500 | | 2007-12-19 | 00:00:00 | 22,75 | 22,86 | 22,36 | 22,58 | 4.916.500 | | 2007-12-20 | 00:00:00 | 22,78 | 22,84 | 22,35 | 22,72 | 4.155.400 | | 2007-12-21 | 00:00:00 | 23,09 | 23,49 | 22,88 | 23,14 | 10.561.900 | | 2007-12-24 | 00:00:00 | 23,14 | 23,29 | 22,98 | 23,20 | 1.598.600 | | 2007-12-26 | 00:00:00 | 23,09 | 23,21 | 22,86 | 23,06 | 2.686.100 | | 2007-12-27 | 00:00:00 | 22,95 | 23,15 | 22,76 | 22,78 | 3.380.600 | | 2007-12-28 | 00:00:00 | 23,23 | 23,23 | 22,83 | 23,04 | 3.354.100 | | 2007-12-31 | 00:00:00 | 22,88 | 23,26 | 22,75 | 23,07 | 4.051.300 | | 2008-01-02 | 00:00:00 | 23,01 | 23,19 | 22,10 | 22,20 | 7.589.900 | | 2008-01-03 | 00:00:00 | 22,19 | 22,29 | 21,84 | 21,84 | 5.139.100 | | 2008-01-04 | 00:00:00 | 21,57 | 21,72 | 21,05 | 21,27 | 6.977.200 | | 2008-01-07 | 00:00:00 | 21,31 | 21,78 | 21,16 | 21,50 | 11.146.600 | | 2008-01-08 | 00:00:00 | 21,35 | 22,32 | 21,30 | 21,36 | 9.233.000 | | 2008-01-09 | 00:00:00 | 21,30 | 21,47 | 20,68 | 21,41 | 9.162.200 | | 2008-01-10 | 00:00:00 | 21,19 | 21,88 | 21,10 | 21,57 | 6.719.800 | | 2008-01-11 | 00:00:00 | 21,20 | 21,62 | 20,54 | 20,71 | 8.378.000 | | 2008-01-14 | 00:00:00 | 20,98 | 20,98 | 20,52 | 20,67 | 7.112.400 | | 2008-01-15 | 00:00:00 | 20,49 | 20,52 | 19,93 | 19,99 | 10.535.100 | | 2008-01-16 | 00:00:00 | 20,08 | 21,45 | 20,06 | 21,15 | 12.521.600 | | 2008-01-17 | 00:00:00 | 21,08 | 21,60 | 20,91 | 21,25 | 12.825.000 | | 2008-01-18 | 00:00:00 | 21,03 | 22,43 | 21,03 | 21,53 | 13.906.700 | | 2008-01-22 | 00:00:00 | 20,76 | 22,45 | 20,75 | 22,18 | 12.265.100 | | 2008-01-23 | 00:00:00 | 21,73 | 23,69 | 21,25 | 23,64 | 16.491.000 | | 2008-01-24 | 00:00:00 | 23,21 | 23,69 | 22,60 | 23,17 | 8.332.200 | | 2008-01-25 | 00:00:00 | 23,43 | 23,45 | 22,36 | 22,55 | 10.217.200 | | 2008-01-28 | 00:00:00 | 22,63 | 23,39 | 22,15 | 23,33 | 7.777.800 | | 2008-01-29 | 00:00:00 | 23,28 | 23,47 | 22,77 | 23,36 | 9.700.500 | | 2008-01-30 | 00:00:00 | 22,95 | 23,63 | 22,95 | 23,10 | 8.493.900 | | 2008-01-31 | 00:00:00 | 22,39 | 24,34 | 22,30 | 23,94 | 18.287.100 | | 2008-02-01 | 00:00:00 | 24,17 | 24,46 | 23,42 | 23,93 | 12.934.200 | | 2008-02-04 | 00:00:00 | 23,99 | 24,00 | 22,97 | 23,22 | 6.057.600 | | 2008-02-05 | 00:00:00 | 22,48 | 23,11 | 22,33 | 22,41 | 7.355.900 | | 2008-02-06 | 00:00:00 | 22,32 | 23,08 | 22,15 | 22,20 | 8.511.900 | | 2008-02-07 | 00:00:00 | 22,30 | 23,29 | 22,11 | 22,88 | 12.722.400 | | 2008-02-08 | 00:00:00 | 22,76 | 23,26 | 22,64 | 23,01 | 7.073.300 | | 2008-02-11 | 00:00:00 | 22,85 | 23,18 | 22,53 | 23,13 | 5.457.600 | | 2008-02-12 | 00:00:00 | 23,18 | 23,52 | 22,89 | 23,11 | 7.183.500 | | 2008-02-13 | 00:00:00 | 23,64 | 23,70 | 22,84 | 23,01 | 6.777.400 | | 2008-02-14 | 00:00:00 | 22,93 | 22,96 | 21,98 | 22,12 | 10.266.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
