(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 22,20 | 22,29 | 20,68 | 20,84 | 13.499.600 | | 2008-10-03 | 00:00:00 | 21,37 | 21,57 | 19,98 | 20,00 | 16.805.800 | | 2008-10-06 | 00:00:00 | 19,60 | 19,65 | 18,11 | 19,48 | 17.176.600 | | 2008-10-07 | 00:00:00 | 19,68 | 20,69 | 18,28 | 18,28 | 15.003.000 | | 2008-10-08 | 00:00:00 | 18,18 | 18,86 | 17,69 | 17,84 | 19.105.300 | | 2008-10-09 | 00:00:00 | 18,26 | 18,44 | 16,56 | 16,69 | 17.417.800 | | 2008-10-10 | 00:00:00 | 16,12 | 17,53 | 15,15 | 16,43 | 21.647.700 | | 2008-10-13 | 00:00:00 | 17,40 | 19,05 | 17,05 | 18,89 | 15.451.300 | | 2008-10-14 | 00:00:00 | 19,64 | 19,95 | 17,46 | 17,91 | 14.034.900 | | 2008-10-15 | 00:00:00 | 17,16 | 18,12 | 15,94 | 16,00 | 13.407.100 | | 2008-10-16 | 00:00:00 | 15,92 | 17,24 | 15,52 | 17,24 | 19.376.400 | | 2008-10-17 | 00:00:00 | 17,14 | 17,74 | 16,45 | 17,17 | 13.438.300 | | 2008-10-20 | 00:00:00 | 17,33 | 17,69 | 16,72 | 17,22 | 8.999.500 | | 2008-10-21 | 00:00:00 | 16,71 | 17,40 | 16,03 | 16,05 | 12.880.800 | | 2008-10-22 | 00:00:00 | 15,98 | 16,09 | 14,73 | 15,25 | 10.472.400 | | 2008-10-23 | 00:00:00 | 15,24 | 15,46 | 14,44 | 15,41 | 19.371.600 | | 2008-10-24 | 00:00:00 | 14,16 | 15,23 | 14,16 | 14,44 | 11.719.400 | | 2008-10-27 | 00:00:00 | 14,12 | 14,73 | 13,62 | 13,67 | 10.598.500 | | 2008-10-28 | 00:00:00 | 14,12 | 15,63 | 13,57 | 15,56 | 12.664.000 | | 2008-10-29 | 00:00:00 | 15,47 | 16,96 | 14,95 | 15,94 | 16.093.300 | | 2008-10-30 | 00:00:00 | 17,50 | 19,50 | 17,50 | 18,42 | 16.608.600 | | 2008-10-31 | 00:00:00 | 18,04 | 20,32 | 18,03 | 19,43 | 14.379.200 | | 2008-11-03 | 00:00:00 | 19,50 | 19,76 | 18,54 | 18,74 | 7.941.600 | | 2008-11-04 | 00:00:00 | 19,52 | 20,00 | 19,00 | 19,49 | 8.800.700 | | 2008-11-05 | 00:00:00 | 19,45 | 19,79 | 18,69 | 18,71 | 9.345.700 | | 2008-11-06 | 00:00:00 | 18,49 | 19,06 | 17,69 | 17,78 | 8.910.200 | | 2008-11-07 | 00:00:00 | 18,01 | 18,53 | 17,90 | 18,35 | 6.124.200 | | 2008-11-10 | 00:00:00 | 18,71 | 19,09 | 18,05 | 18,29 | 7.294.900 | | 2008-11-11 | 00:00:00 | 18,08 | 18,13 | 17,02 | 17,33 | 8.200.300 | | 2008-11-12 | 00:00:00 | 17,29 | 17,29 | 16,13 | 16,18 | 6.407.200 | | 2008-11-13 | 00:00:00 | 16,08 | 18,14 | 15,49 | 17,95 | 10.837.200 | | 2008-11-14 | 00:00:00 | 17,08 | 18,38 | 17,05 | 17,09 | 7.711.000 | | 2008-11-17 | 00:00:00 | 16,69 | 17,28 | 16,37 | 16,48 | 6.441.600 | | 2008-11-18 | 00:00:00 | 16,23 | 17,45 | 16,02 | 16,94 | 7.274.400 | | 2008-11-19 | 00:00:00 | 16,93 | 17,05 | 15,18 | 15,26 | 9.022.100 | | 2008-11-20 | 00:00:00 | 14,91 | 15,45 | 14,14 | 14,16 | 12.790.700 | | 2008-11-21 | 00:00:00 | 14,37 | 15,70 | 14,09 | 15,64 | 13.889.600 | | 2008-11-24 | 00:00:00 | 15,78 | 17,40 | 15,14 | 17,26 | 10.971.300 | | 2008-11-25 | 00:00:00 | 17,26 | 17,32 | 15,73 | 17,13 | 14.136.400 | | 2008-11-26 | 00:00:00 | 16,83 | 17,58 | 16,22 | 17,36 | 8.960.900 | | 2008-11-28 | 00:00:00 | 17,00 | 17,42 | 16,62 | 17,36 | 3.064.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
