(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-28 | 00:00:00 | 17,35 | 18,00 | 17,35 | 17,88 | 13.566.700 | | 2009-01-29 | 00:00:00 | 17,80 | 17,90 | 16,43 | 16,54 | 13.792.300 | | 2009-01-30 | 00:00:00 | 16,69 | 16,73 | 15,80 | 15,94 | 11.636.900 | | 2009-02-02 | 00:00:00 | 15,80 | 15,80 | 15,33 | 15,69 | 13.848.000 | | 2009-02-03 | 00:00:00 | 15,31 | 16,25 | 15,27 | 16,23 | 8.609.200 | | 2009-02-04 | 00:00:00 | 16,20 | 16,38 | 15,64 | 15,86 | 9.186.200 | | 2009-02-05 | 00:00:00 | 15,75 | 16,39 | 15,66 | 16,38 | 11.649.300 | | 2009-02-06 | 00:00:00 | 16,37 | 16,91 | 16,12 | 16,77 | 14.098.000 | | 2009-02-09 | 00:00:00 | 16,98 | 16,98 | 15,98 | 16,64 | 12.335.600 | | 2009-02-10 | 00:00:00 | 16,37 | 16,64 | 15,26 | 15,55 | 21.832.700 | | 2009-02-11 | 00:00:00 | 15,62 | 16,18 | 15,60 | 15,94 | 10.622.300 | | 2009-02-12 | 00:00:00 | 15,66 | 16,00 | 15,28 | 15,94 | 10.743.900 | | 2009-02-13 | 00:00:00 | 15,85 | 16,22 | 15,67 | 15,74 | 7.031.100 | | 2009-02-17 | 00:00:00 | 15,03 | 15,38 | 14,86 | 15,10 | 11.187.500 | | 2009-02-18 | 00:00:00 | 15,25 | 15,69 | 15,04 | 15,46 | 10.260.400 | | 2009-02-19 | 00:00:00 | 15,62 | 15,66 | 14,96 | 15,35 | 10.677.700 | | 2009-02-20 | 00:00:00 | 15,39 | 15,98 | 15,18 | 15,75 | 15.655.400 | | 2009-02-23 | 00:00:00 | 15,63 | 15,96 | 15,27 | 15,33 | 11.557.800 | | 2009-02-24 | 00:00:00 | 15,59 | 16,03 | 15,40 | 15,94 | 14.089.600 | | 2009-02-25 | 00:00:00 | 15,85 | 16,00 | 15,46 | 15,68 | 15.671.400 | | 2009-02-26 | 00:00:00 | 15,90 | 16,01 | 15,52 | 15,61 | 8.775.300 | | 2009-02-27 | 00:00:00 | 15,10 | 16,27 | 15,10 | 15,95 | 14.565.600 | | 2009-03-02 | 00:00:00 | 15,51 | 15,91 | 15,22 | 15,29 | 8.635.100 | | 2009-03-03 | 00:00:00 | 15,39 | 15,64 | 14,90 | 15,10 | 14.076.600 | | 2009-03-04 | 00:00:00 | 15,41 | 15,67 | 14,82 | 15,51 | 9.342.000 | | 2009-03-05 | 00:00:00 | 15,10 | 15,42 | 14,60 | 14,72 | 10.528.300 | | 2009-03-06 | 00:00:00 | 14,76 | 15,09 | 14,35 | 14,81 | 10.660.400 | | 2009-03-09 | 00:00:00 | 14,67 | 14,98 | 14,38 | 14,63 | 12.906.700 | | 2009-03-10 | 00:00:00 | 15,12 | 15,78 | 14,47 | 15,74 | 15.889.300 | | 2009-03-11 | 00:00:00 | 15,13 | 16,07 | 15,09 | 15,47 | 27.636.700 | | 2009-03-12 | 00:00:00 | 15,45 | 16,38 | 15,00 | 16,32 | 13.416.100 | | 2009-03-13 | 00:00:00 | 16,21 | 16,60 | 15,80 | 16,20 | 10.077.100 | | 2009-03-16 | 00:00:00 | 16,45 | 16,46 | 15,76 | 15,81 | 7.957.100 | | 2009-03-17 | 00:00:00 | 15,52 | 16,46 | 15,52 | 16,45 | 9.542.000 | | 2009-03-18 | 00:00:00 | 16,33 | 17,15 | 16,13 | 16,96 | 13.988.100 | | 2009-03-19 | 00:00:00 | 16,28 | 17,40 | 16,28 | 17,17 | 11.047.000 | | 2009-03-20 | 00:00:00 | 17,30 | 17,46 | 16,83 | 17,01 | 11.937.200 | | 2009-03-23 | 00:00:00 | 17,34 | 18,05 | 17,19 | 18,04 | 11.685.200 | | 2009-03-24 | 00:00:00 | 17,18 | 18,17 | 17,18 | 17,73 | 9.576.100 | | 2009-03-25 | 00:00:00 | 18,66 | 19,04 | 17,66 | 18,25 | 17.529.800 | | 2009-03-26 | 00:00:00 | 18,74 | 19,61 | 18,49 | 18,98 | 18.435.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
