(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 | | 2008-11-28 | 00:00:00 | 17,00 | 17,42 | 16,62 | 17,36 | 3.064.600 | | 2008-12-01 | 00:00:00 | 16,35 | 17,07 | 15,11 | 15,12 | 9.847.900 | | 2008-12-02 | 00:00:00 | 16,00 | 16,77 | 15,66 | 16,32 | 14.961.100 | | 2008-12-03 | 00:00:00 | 15,60 | 17,60 | 15,55 | 17,55 | 10.597.000 | | 2008-12-04 | 00:00:00 | 17,16 | 18,66 | 16,85 | 18,05 | 10.496.600 | | 2008-12-05 | 00:00:00 | 17,15 | 18,52 | 16,80 | 18,46 | 11.703.200 | | 2008-12-08 | 00:00:00 | 18,49 | 18,84 | 17,60 | 17,94 | 10.837.900 | | 2008-12-09 | 00:00:00 | 17,88 | 18,06 | 16,70 | 16,95 | 11.515.700 | | 2008-12-10 | 00:00:00 | 17,00 | 18,17 | 17,00 | 18,06 | 9.819.400 | | 2008-12-11 | 00:00:00 | 18,03 | 18,05 | 16,90 | 17,07 | 10.727.900 | | 2008-12-12 | 00:00:00 | 16,65 | 17,30 | 16,14 | 16,92 | 12.464.600 | | 2008-12-15 | 00:00:00 | 17,10 | 17,31 | 16,68 | 16,94 | 9.591.800 | | 2008-12-16 | 00:00:00 | 16,72 | 18,50 | 16,72 | 18,35 | 11.482.500 | | 2008-12-17 | 00:00:00 | 18,03 | 19,04 | 17,92 | 18,61 | 8.720.800 | | 2008-12-18 | 00:00:00 | 18,95 | 18,96 | 17,96 | 18,27 | 7.638.400 | | 2008-12-19 | 00:00:00 | 18,35 | 18,93 | 17,96 | 18,30 | 9.416.900 | | 2008-12-22 | 00:00:00 | 18,30 | 18,35 | 17,42 | 17,76 | 6.108.700 | | 2008-12-23 | 00:00:00 | 17,95 | 18,01 | 17,38 | 17,48 | 4.440.000 | | 2008-12-24 | 00:00:00 | 17,50 | 17,76 | 17,35 | 17,66 | 1.790.100 | | 2008-12-26 | 00:00:00 | 17,56 | 17,80 | 17,50 | 17,57 | 2.478.900 | | 2008-12-29 | 00:00:00 | 17,51 | 17,63 | 17,09 | 17,30 | 4.934.100 | | 2008-12-30 | 00:00:00 | 17,23 | 17,80 | 17,23 | 17,71 | 5.476.100 | | 2008-12-31 | 00:00:00 | 17,76 | 18,32 | 17,58 | 17,92 | 7.768.700 | | 2009-01-02 | 00:00:00 | 18,24 | 18,90 | 17,67 | 18,79 | 6.945.700 | | 2009-01-05 | 00:00:00 | 18,55 | 18,75 | 18,45 | 18,53 | 7.818.500 | | 2009-01-06 | 00:00:00 | 18,60 | 18,93 | 18,41 | 18,68 | 10.035.500 | | 2009-01-07 | 00:00:00 | 18,21 | 18,49 | 17,84 | 18,05 | 8.928.500 | | 2009-01-08 | 00:00:00 | 18,10 | 18,51 | 17,54 | 18,48 | 9.279.900 | | 2009-01-09 | 00:00:00 | 18,45 | 18,57 | 18,12 | 18,30 | 11.018.800 | | 2009-01-12 | 00:00:00 | 18,37 | 18,70 | 18,15 | 18,51 | 12.265.900 | | 2009-01-13 | 00:00:00 | 18,39 | 18,74 | 17,85 | 18,04 | 18.573.800 | | 2009-01-14 | 00:00:00 | 17,78 | 17,80 | 17,02 | 17,13 | 13.140.600 | | 2009-01-15 | 00:00:00 | 17,18 | 17,70 | 16,65 | 17,44 | 11.017.800 | | 2009-01-16 | 00:00:00 | 17,50 | 17,56 | 16,95 | 17,45 | 10.386.500 | | 2009-01-20 | 00:00:00 | 17,65 | 17,65 | 16,36 | 16,43 | 9.223.900 | | 2009-01-21 | 00:00:00 | 16,70 | 16,85 | 15,96 | 16,48 | 9.825.500 | | 2009-01-22 | 00:00:00 | 16,33 | 16,97 | 16,04 | 16,69 | 9.508.100 | | 2009-01-23 | 00:00:00 | 16,42 | 17,02 | 15,93 | 16,58 | 14.604.100 | | 2009-01-26 | 00:00:00 | 16,41 | 17,42 | 16,40 | 17,28 | 13.400.900 | | 2009-01-27 | 00:00:00 | 17,21 | 17,62 | 17,00 | 17,19 | 10.599.500 | | 2009-01-28 | 00:00:00 | 17,35 | 18,00 | 17,35 | 17,88 | 13.566.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
