(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 22,93 | 22,96 | 21,98 | 22,12 | 10.266.800 | | 2008-02-15 | 00:00:00 | 21,83 | 22,05 | 21,64 | 22,04 | 8.775.600 | | 2008-02-19 | 00:00:00 | 22,02 | 22,49 | 21,73 | 22,15 | 13.209.300 | | 2008-02-20 | 00:00:00 | 21,88 | 23,18 | 21,88 | 22,93 | 17.689.000 | | 2008-02-21 | 00:00:00 | 23,09 | 23,42 | 22,77 | 23,22 | 13.249.900 | | 2008-02-22 | 00:00:00 | 23,65 | 23,65 | 22,99 | 23,58 | 7.816.900 | | 2008-02-25 | 00:00:00 | 23,49 | 23,82 | 23,20 | 23,77 | 9.013.700 | | 2008-02-26 | 00:00:00 | 23,63 | 23,71 | 23,19 | 23,66 | 11.861.900 | | 2008-02-27 | 00:00:00 | 23,54 | 24,09 | 23,53 | 23,81 | 9.775.100 | | 2008-02-28 | 00:00:00 | 23,52 | 23,81 | 23,18 | 23,22 | 7.931.000 | | 2008-02-29 | 00:00:00 | 22,97 | 22,97 | 22,10 | 22,25 | 9.074.400 | | 2008-03-03 | 00:00:00 | 22,07 | 22,54 | 21,90 | 22,49 | 7.984.100 | | 2008-03-04 | 00:00:00 | 21,56 | 22,36 | 21,42 | 22,22 | 28.080.800 | | 2008-03-05 | 00:00:00 | 22,15 | 22,49 | 21,92 | 22,43 | 11.952.200 | | 2008-03-06 | 00:00:00 | 22,07 | 22,43 | 21,66 | 21,66 | 8.058.600 | | 2008-03-07 | 00:00:00 | 21,69 | 22,11 | 21,43 | 21,74 | 8.505.800 | | 2008-03-10 | 00:00:00 | 21,30 | 21,73 | 20,99 | 21,00 | 9.786.900 | | 2008-03-11 | 00:00:00 | 21,52 | 21,79 | 20,95 | 21,79 | 11.038.900 | | 2008-03-12 | 00:00:00 | 21,91 | 22,14 | 21,21 | 21,26 | 9.214.000 | | 2008-03-13 | 00:00:00 | 21,22 | 21,66 | 20,88 | 21,58 | 9.944.700 | | 2008-03-14 | 00:00:00 | 21,45 | 21,69 | 20,59 | 20,87 | 13.858.000 | | 2008-03-17 | 00:00:00 | 20,84 | 21,43 | 20,52 | 21,07 | 11.530.900 | | 2008-03-18 | 00:00:00 | 21,70 | 22,41 | 21,50 | 22,40 | 12.902.600 | | 2008-03-19 | 00:00:00 | 22,90 | 22,90 | 21,83 | 21,84 | 8.400.600 | | 2008-03-20 | 00:00:00 | 21,85 | 22,93 | 21,79 | 22,87 | 14.573.600 | | 2008-03-24 | 00:00:00 | 22,88 | 23,92 | 22,84 | 23,56 | 10.747.500 | | 2008-03-25 | 00:00:00 | 23,70 | 23,71 | 23,20 | 23,44 | 9.067.700 | | 2008-03-26 | 00:00:00 | 22,95 | 23,31 | 22,75 | 23,01 | 6.835.200 | | 2008-03-27 | 00:00:00 | 22,81 | 23,07 | 22,58 | 22,60 | 7.850.500 | | 2008-03-28 | 00:00:00 | 23,01 | 23,15 | 22,29 | 22,41 | 7.595.200 | | 2008-03-31 | 00:00:00 | 21,86 | 22,40 | 21,84 | 22,11 | 8.811.500 | | 2008-04-01 | 00:00:00 | 22,34 | 23,40 | 22,20 | 23,39 | 8.540.600 | | 2008-04-02 | 00:00:00 | 23,23 | 23,81 | 23,04 | 23,21 | 6.609.000 | | 2008-04-03 | 00:00:00 | 23,18 | 23,30 | 22,75 | 22,98 | 5.569.900 | | 2008-04-04 | 00:00:00 | 22,95 | 23,47 | 22,82 | 23,25 | 5.567.500 | | 2008-04-07 | 00:00:00 | 23,34 | 23,34 | 22,84 | 22,88 | 5.152.800 | | 2008-04-08 | 00:00:00 | 23,03 | 23,09 | 22,32 | 22,51 | 7.519.500 | | 2008-04-09 | 00:00:00 | 22,33 | 22,52 | 21,53 | 21,86 | 8.473.200 | | 2008-04-10 | 00:00:00 | 21,73 | 22,13 | 21,71 | 21,96 | 10.123.300 | | 2008-04-11 | 00:00:00 | 22,02 | 22,18 | 21,62 | 21,80 | 6.916.900 | | 2008-04-14 | 00:00:00 | 21,66 | 22,04 | 21,66 | 21,75 | 4.067.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
