(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-05-22 | 00:00:00 | 19,11 | 19,65 | 18,93 | 19,37 | 5.321.500 | 2009-05-26 | 00:00:00 | 19,02 | 20,75 | 19,00 | 20,39 | 9.345.900 | 2009-05-27 | 00:00:00 | 19,72 | 20,63 | 19,56 | 19,93 | 13.581.100 | 2009-05-28 | 00:00:00 | 20,27 | 20,37 | 19,55 | 20,02 | 9.374.600 | 2009-05-29 | 00:00:00 | 19,82 | 20,47 | 19,69 | 20,46 | 11.870.100 | 2009-06-01 | 00:00:00 | 20,58 | 21,76 | 20,51 | 21,65 | 9.086.900 | 2009-06-02 | 00:00:00 | 21,44 | 21,95 | 21,36 | 21,77 | 6.534.400 | 2009-06-03 | 00:00:00 | 21,31 | 21,61 | 20,88 | 21,16 | 8.784.000 | 2009-06-04 | 00:00:00 | 21,24 | 21,38 | 20,24 | 20,50 | 9.887.100 | 2009-06-05 | 00:00:00 | 20,61 | 20,88 | 20,11 | 20,23 | 9.159.900 | 2009-06-08 | 00:00:00 | 20,07 | 20,61 | 19,87 | 20,42 | 6.367.000 | 2009-06-09 | 00:00:00 | 20,45 | 21,02 | 20,23 | 20,96 | 8.338.100 | 2009-06-10 | 00:00:00 | 20,79 | 21,32 | 20,48 | 20,68 | 9.736.600 | 2009-06-11 | 00:00:00 | 21,00 | 21,00 | 20,30 | 20,54 | 8.774.800 | 2009-06-12 | 00:00:00 | 20,46 | 21,16 | 20,26 | 21,13 | 11.851.100 | 2009-06-15 | 00:00:00 | 20,81 | 20,90 | 20,62 | 20,82 | 9.488.600 | 2009-06-16 | 00:00:00 | 20,66 | 20,97 | 20,25 | 20,31 | 8.785.000 | 2009-06-17 | 00:00:00 | 20,44 | 20,65 | 19,94 | 20,32 | 9.706.100 | 2009-06-18 | 00:00:00 | 20,24 | 20,48 | 20,05 | 20,30 | 5.614.500 | 2009-06-19 | 00:00:00 | 20,50 | 20,70 | 20,24 | 20,33 | 11.012.700 | 2009-06-22 | 00:00:00 | 20,26 | 20,36 | 19,93 | 19,97 | 8.624.300 | 2009-06-23 | 00:00:00 | 19,88 | 20,11 | 19,59 | 19,70 | 11.120.700 | 2009-06-24 | 00:00:00 | 20,15 | 20,30 | 19,66 | 20,03 | 8.440.400 | 2009-06-25 | 00:00:00 | 20,04 | 20,67 | 19,89 | 20,60 | 6.675.600 | 2009-06-26 | 00:00:00 | 20,36 | 20,77 | 20,24 | 20,60 | 8.189.600 | 2009-06-29 | 00:00:00 | 20,52 | 20,79 | 20,26 | 20,52 | 6.013.900 | 2009-06-30 | 00:00:00 | 20,52 | 20,60 | 20,01 | 20,18 | 8.007.100 | 2009-07-01 | 00:00:00 | 20,45 | 20,45 | 20,05 | 20,12 | 7.351.400 | 2009-07-02 | 00:00:00 | 19,81 | 19,84 | 19,03 | 19,18 | 8.208.200 | 2009-07-06 | 00:00:00 | 18,91 | 19,38 | 18,83 | 19,22 | 7.361.300 | 2009-07-07 | 00:00:00 | 19,00 | 19,21 | 18,84 | 18,86 | 7.693.100 | 2009-07-08 | 00:00:00 | 18,89 | 19,50 | 18,72 | 19,38 | 9.758.700 | 2009-07-09 | 00:00:00 | 19,38 | 19,62 | 19,12 | 19,31 | 9.052.700 | 2009-07-10 | 00:00:00 | 19,23 | 19,65 | 19,11 | 19,39 | 6.497.000 | 2009-07-13 | 00:00:00 | 19,39 | 20,03 | 19,20 | 20,03 | 8.861.900 | 2009-07-14 | 00:00:00 | 19,88 | 20,07 | 19,67 | 20,03 | 6.779.900 | 2009-07-15 | 00:00:00 | 20,15 | 20,19 | 19,83 | 20,13 | 10.818.300 | 2009-07-16 | 00:00:00 | 20,09 | 20,62 | 19,81 | 20,52 | 5.946.700 | 2009-07-17 | 00:00:00 | 20,57 | 20,57 | 20,27 | 20,47 | 5.150.700 | 2009-07-20 | 00:00:00 | 20,49 | 21,08 | 20,34 | 21,05 | 7.661.400 | 2009-07-21 | 00:00:00 | 21,10 | 21,10 | 20,51 | 21,01 | 7.230.600 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|