(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 | | 2009-03-26 | 00:00:00 | 18,74 | 19,61 | 18,49 | 18,98 | 18.435.300 | | 2009-03-27 | 00:00:00 | 19,08 | 19,14 | 18,40 | 18,57 | 10.263.900 | | 2009-03-30 | 00:00:00 | 18,22 | 18,26 | 17,71 | 18,18 | 10.280.500 | | 2009-03-31 | 00:00:00 | 18,19 | 18,50 | 17,69 | 18,11 | 11.095.000 | | 2009-04-01 | 00:00:00 | 17,81 | 18,50 | 17,72 | 18,41 | 8.813.300 | | 2009-04-02 | 00:00:00 | 18,79 | 20,16 | 18,52 | 19,66 | 13.488.200 | | 2009-04-03 | 00:00:00 | 19,72 | 19,82 | 19,22 | 19,42 | 7.362.400 | | 2009-04-06 | 00:00:00 | 19,06 | 19,99 | 18,95 | 19,31 | 5.529.900 | | 2009-04-07 | 00:00:00 | 18,96 | 19,28 | 18,40 | 18,41 | 6.858.200 | | 2009-04-08 | 00:00:00 | 18,90 | 19,36 | 18,70 | 19,17 | 8.385.800 | | 2009-04-09 | 00:00:00 | 19,64 | 21,25 | 19,56 | 21,03 | 20.171.100 | | 2009-04-13 | 00:00:00 | 20,92 | 20,92 | 20,23 | 20,60 | 7.226.600 | | 2009-04-14 | 00:00:00 | 20,29 | 20,56 | 19,71 | 20,11 | 7.667.500 | | 2009-04-15 | 00:00:00 | 20,00 | 20,42 | 19,70 | 20,38 | 7.519.500 | | 2009-04-16 | 00:00:00 | 20,76 | 21,20 | 20,49 | 21,01 | 7.772.000 | | 2009-04-17 | 00:00:00 | 20,50 | 21,18 | 20,45 | 20,81 | 8.145.100 | | 2009-04-20 | 00:00:00 | 20,35 | 20,59 | 20,02 | 20,19 | 7.458.600 | | 2009-04-21 | 00:00:00 | 20,67 | 21,03 | 20,10 | 20,95 | 7.645.800 | | 2009-04-22 | 00:00:00 | 20,51 | 21,69 | 20,51 | 20,96 | 10.252.900 | | 2009-04-23 | 00:00:00 | 20,65 | 21,28 | 20,65 | 21,20 | 9.256.600 | | 2009-04-24 | 00:00:00 | 20,61 | 22,20 | 20,61 | 21,91 | 9.959.200 | | 2009-04-27 | 00:00:00 | 21,56 | 21,93 | 21,27 | 21,46 | 8.060.700 | | 2009-04-28 | 00:00:00 | 21,49 | 21,86 | 21,12 | 21,26 | 6.789.700 | | 2009-04-29 | 00:00:00 | 21,60 | 21,75 | 20,37 | 20,60 | 14.229.700 | | 2009-04-30 | 00:00:00 | 20,72 | 21,07 | 20,32 | 20,62 | 10.040.500 | | 2009-05-01 | 00:00:00 | 20,69 | 20,69 | 19,93 | 20,12 | 9.190.700 | | 2009-05-04 | 00:00:00 | 20,34 | 20,91 | 20,12 | 20,85 | 8.137.900 | | 2009-05-05 | 00:00:00 | 20,81 | 20,96 | 20,19 | 20,60 | 6.420.200 | | 2009-05-06 | 00:00:00 | 20,97 | 20,98 | 19,96 | 20,15 | 8.129.100 | | 2009-05-07 | 00:00:00 | 20,25 | 20,52 | 19,67 | 20,01 | 12.116.000 | | 2009-05-08 | 00:00:00 | 20,36 | 20,48 | 19,70 | 19,90 | 8.174.200 | | 2009-05-11 | 00:00:00 | 19,55 | 20,28 | 19,12 | 19,81 | 9.481.000 | | 2009-05-12 | 00:00:00 | 19,98 | 20,24 | 19,39 | 20,06 | 8.693.800 | | 2009-05-13 | 00:00:00 | 19,56 | 19,75 | 19,00 | 19,22 | 7.265.300 | | 2009-05-14 | 00:00:00 | 19,04 | 19,89 | 18,98 | 19,58 | 6.600.500 | | 2009-05-15 | 00:00:00 | 19,47 | 19,81 | 19,16 | 19,19 | 5.291.800 | | 2009-05-18 | 00:00:00 | 19,30 | 20,25 | 19,30 | 20,19 | 6.375.500 | | 2009-05-19 | 00:00:00 | 20,37 | 20,48 | 19,84 | 20,29 | 4.728.800 | | 2009-05-20 | 00:00:00 | 20,05 | 20,67 | 19,55 | 19,65 | 6.056.400 | | 2009-05-21 | 00:00:00 | 19,24 | 19,43 | 18,85 | 19,09 | 6.683.800 | | 2009-05-22 | 00:00:00 | 19,11 | 19,65 | 18,93 | 19,37 | 5.321.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
