(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-10 | 00:00:00 | 23,00 | 23,43 | 22,74 | 23,15 | 6.489.300 | | 2008-06-11 | 00:00:00 | 23,47 | 24,51 | 23,41 | 24,38 | 20.779.100 | | 2008-06-12 | 00:00:00 | 24,23 | 25,10 | 24,17 | 24,95 | 18.370.400 | | 2008-06-13 | 00:00:00 | 25,10 | 25,49 | 24,97 | 25,49 | 10.100.500 | | 2008-06-16 | 00:00:00 | 25,18 | 25,85 | 25,14 | 25,61 | 8.359.800 | | 2008-06-17 | 00:00:00 | 25,61 | 25,64 | 25,09 | 25,11 | 9.158.000 | | 2008-06-18 | 00:00:00 | 24,76 | 24,98 | 24,44 | 24,80 | 10.039.400 | | 2008-06-19 | 00:00:00 | 24,64 | 25,46 | 24,57 | 25,42 | 8.874.600 | | 2008-06-20 | 00:00:00 | 25,37 | 25,37 | 24,53 | 24,61 | 11.125.400 | | 2008-06-23 | 00:00:00 | 24,82 | 24,95 | 24,00 | 24,06 | 9.113.500 | | 2008-06-24 | 00:00:00 | 24,04 | 24,31 | 23,26 | 24,13 | 11.415.700 | | 2008-06-25 | 00:00:00 | 24,34 | 25,41 | 23,96 | 24,86 | 14.708.000 | | 2008-06-26 | 00:00:00 | 24,37 | 24,42 | 23,72 | 23,72 | 9.052.200 | | 2008-06-27 | 00:00:00 | 23,75 | 24,42 | 23,69 | 23,96 | 13.579.300 | | 2008-06-30 | 00:00:00 | 23,91 | 24,35 | 23,64 | 23,75 | 10.495.100 | | 2008-07-01 | 00:00:00 | 23,70 | 24,37 | 23,37 | 24,30 | 12.308.200 | | 2008-07-02 | 00:00:00 | 23,90 | 24,24 | 23,09 | 23,12 | 11.065.200 | | 2008-07-03 | 00:00:00 | 23,23 | 23,61 | 22,98 | 23,34 | 6.302.800 | | 2008-07-07 | 00:00:00 | 22,71 | 23,67 | 22,63 | 23,14 | 10.555.900 | | 2008-07-08 | 00:00:00 | 22,01 | 22,78 | 21,92 | 22,55 | 22.673.500 | | 2008-07-09 | 00:00:00 | 22,37 | 22,63 | 21,95 | 22,06 | 16.155.300 | | 2008-07-10 | 00:00:00 | 22,34 | 22,34 | 21,33 | 21,47 | 13.366.500 | | 2008-07-11 | 00:00:00 | 21,45 | 21,45 | 20,57 | 21,01 | 14.205.700 | | 2008-07-14 | 00:00:00 | 21,73 | 21,78 | 20,70 | 20,86 | 9.045.900 | | 2008-07-15 | 00:00:00 | 20,86 | 21,08 | 20,10 | 20,63 | 13.770.400 | | 2008-07-16 | 00:00:00 | 20,65 | 21,29 | 20,41 | 21,18 | 9.924.900 | | 2008-07-17 | 00:00:00 | 20,93 | 22,82 | 20,90 | 22,49 | 15.139.800 | | 2008-07-18 | 00:00:00 | 22,38 | 23,18 | 22,22 | 22,55 | 11.619.600 | | 2008-07-21 | 00:00:00 | 22,73 | 22,76 | 22,00 | 22,28 | 9.280.000 | | 2008-07-22 | 00:00:00 | 22,78 | 23,34 | 22,29 | 23,34 | 9.386.900 | | 2008-07-23 | 00:00:00 | 23,44 | 24,79 | 23,32 | 23,75 | 12.176.800 | | 2008-07-24 | 00:00:00 | 23,51 | 23,74 | 22,57 | 22,64 | 8.471.900 | | 2008-07-25 | 00:00:00 | 22,80 | 22,89 | 22,24 | 22,38 | 6.339.100 | | 2008-07-28 | 00:00:00 | 22,20 | 22,52 | 21,71 | 21,82 | 6.254.000 | | 2008-07-29 | 00:00:00 | 21,99 | 22,85 | 21,99 | 22,81 | 6.059.300 | | 2008-07-30 | 00:00:00 | 22,81 | 23,31 | 22,46 | 22,92 | 7.959.300 | | 2008-07-31 | 00:00:00 | 23,05 | 23,15 | 22,43 | 22,50 | 6.020.500 | | 2008-08-01 | 00:00:00 | 22,66 | 22,85 | 21,94 | 22,65 | 8.449.400 | | 2008-08-04 | 00:00:00 | 22,80 | 23,17 | 22,37 | 22,91 | 5.445.500 | | 2008-08-05 | 00:00:00 | 23,10 | 24,49 | 23,03 | 24,30 | 11.404.900 | | 2008-08-06 | 00:00:00 | 24,25 | 24,48 | 23,94 | 24,31 | 7.342.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
