(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-06 | 00:00:00 | 24,25 | 24,48 | 23,94 | 24,31 | 7.342.400 | | 2008-08-07 | 00:00:00 | 24,19 | 24,19 | 23,15 | 23,27 | 10.363.000 | | 2008-08-08 | 00:00:00 | 23,38 | 24,71 | 23,28 | 24,47 | 10.979.300 | | 2008-08-11 | 00:00:00 | 24,38 | 26,57 | 24,11 | 26,06 | 21.861.800 | | 2008-08-12 | 00:00:00 | 25,78 | 25,94 | 25,08 | 25,58 | 10.214.100 | | 2008-08-13 | 00:00:00 | 25,29 | 25,48 | 24,23 | 24,47 | 13.848.700 | | 2008-08-14 | 00:00:00 | 24,36 | 25,04 | 24,34 | 24,85 | 10.892.400 | | 2008-08-15 | 00:00:00 | 24,98 | 25,47 | 24,65 | 24,90 | 8.174.300 | | 2008-08-18 | 00:00:00 | 24,74 | 25,44 | 24,48 | 24,58 | 8.044.900 | | 2008-08-19 | 00:00:00 | 22,35 | 23,66 | 22,05 | 23,55 | 28.386.200 | | 2008-08-20 | 00:00:00 | 23,86 | 24,16 | 23,43 | 23,90 | 12.012.400 | | 2008-08-21 | 00:00:00 | 23,51 | 23,94 | 23,43 | 23,91 | 8.112.000 | | 2008-08-22 | 00:00:00 | 24,39 | 24,79 | 23,63 | 24,72 | 8.639.900 | | 2008-08-25 | 00:00:00 | 24,83 | 24,83 | 24,10 | 24,12 | 8.612.600 | | 2008-08-26 | 00:00:00 | 24,18 | 24,18 | 23,64 | 23,81 | 10.650.800 | | 2008-08-27 | 00:00:00 | 23,86 | 24,50 | 23,66 | 24,30 | 7.368.900 | | 2008-08-28 | 00:00:00 | 24,53 | 24,92 | 23,95 | 24,74 | 6.811.300 | | 2008-08-29 | 00:00:00 | 24,20 | 24,66 | 24,11 | 24,20 | 5.876.700 | | 2008-09-02 | 00:00:00 | 24,99 | 25,79 | 24,69 | 24,77 | 12.278.700 | | 2008-09-03 | 00:00:00 | 24,41 | 25,73 | 24,41 | 25,18 | 12.044.900 | | 2008-09-04 | 00:00:00 | 24,40 | 24,99 | 24,13 | 24,62 | 14.114.900 | | 2008-09-05 | 00:00:00 | 24,48 | 24,80 | 23,80 | 24,68 | 12.618.700 | | 2008-09-08 | 00:00:00 | 25,02 | 25,49 | 24,60 | 25,07 | 15.546.600 | | 2008-09-09 | 00:00:00 | 25,05 | 25,48 | 24,44 | 24,44 | 14.935.300 | | 2008-09-10 | 00:00:00 | 24,71 | 24,83 | 23,90 | 24,37 | 11.614.000 | | 2008-09-11 | 00:00:00 | 24,29 | 24,98 | 23,90 | 24,92 | 12.793.900 | | 2008-09-12 | 00:00:00 | 24,41 | 24,80 | 24,07 | 24,50 | 10.557.500 | | 2008-09-15 | 00:00:00 | 24,27 | 24,85 | 23,96 | 24,27 | 12.023.400 | | 2008-09-16 | 00:00:00 | 24,37 | 25,10 | 24,00 | 24,70 | 16.221.200 | | 2008-09-17 | 00:00:00 | 24,37 | 24,62 | 23,83 | 23,89 | 18.596.600 | | 2008-09-18 | 00:00:00 | 24,32 | 24,68 | 23,32 | 24,34 | 21.497.300 | | 2008-09-19 | 00:00:00 | 25,38 | 26,43 | 22,04 | 25,02 | 25.369.100 | | 2008-09-22 | 00:00:00 | 24,65 | 24,81 | 23,30 | 23,35 | 10.051.800 | | 2008-09-23 | 00:00:00 | 23,44 | 24,45 | 22,40 | 22,66 | 11.352.100 | | 2008-09-24 | 00:00:00 | 22,67 | 23,20 | 22,02 | 23,19 | 12.492.200 | | 2008-09-25 | 00:00:00 | 23,48 | 24,05 | 23,20 | 23,28 | 11.775.200 | | 2008-09-26 | 00:00:00 | 23,06 | 23,36 | 22,81 | 23,07 | 8.130.700 | | 2008-09-29 | 00:00:00 | 22,72 | 23,09 | 21,67 | 21,74 | 12.811.700 | | 2008-09-30 | 00:00:00 | 22,02 | 22,53 | 21,52 | 22,50 | 12.663.000 | | 2008-10-01 | 00:00:00 | 22,40 | 22,60 | 21,88 | 22,14 | 8.612.800 | | 2008-10-02 | 00:00:00 | 22,20 | 22,29 | 20,68 | 20,84 | 13.499.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
