(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 21,10 | 21,10 | 20,51 | 21,01 | 7.230.600 | | 2009-07-22 | 00:00:00 | 21,09 | 21,40 | 20,82 | 21,20 | 6.873.000 | | 2009-07-23 | 00:00:00 | 20,52 | 21,74 | 20,52 | 21,59 | 11.961.100 | | 2009-07-24 | 00:00:00 | 21,55 | 21,60 | 21,13 | 21,54 | 6.476.800 | | 2009-07-27 | 00:00:00 | 21,42 | 21,54 | 21,07 | 21,41 | 5.579.600 | | 2009-07-28 | 00:00:00 | 20,91 | 21,19 | 20,70 | 20,98 | 10.620.000 | | 2009-07-29 | 00:00:00 | 20,99 | 21,12 | 20,71 | 21,01 | 7.868.600 | | 2009-07-30 | 00:00:00 | 21,08 | 21,41 | 20,91 | 20,95 | 15.476.100 | | 2009-07-31 | 00:00:00 | 20,92 | 21,20 | 20,70 | 21,02 | 9.969.800 | | 2009-08-03 | 00:00:00 | 21,12 | 21,53 | 20,88 | 21,52 | 6.211.900 | | 2009-08-04 | 00:00:00 | 21,34 | 21,52 | 21,17 | 21,29 | 6.726.300 | | 2009-08-05 | 00:00:00 | 21,16 | 21,43 | 20,91 | 21,11 | 6.306.000 | | 2009-08-06 | 00:00:00 | 22,01 | 22,46 | 21,83 | 22,27 | 10.907.300 | | 2009-08-07 | 00:00:00 | 22,55 | 23,06 | 22,09 | 22,95 | 11.166.300 | | 2009-08-10 | 00:00:00 | 22,68 | 22,72 | 22,19 | 22,30 | 6.847.300 | | 2009-08-11 | 00:00:00 | 22,17 | 22,37 | 21,81 | 22,16 | 9.083.500 | | 2009-08-12 | 00:00:00 | 22,32 | 22,71 | 21,94 | 22,49 | 7.883.900 | | 2009-08-13 | 00:00:00 | 22,49 | 22,58 | 22,02 | 22,24 | 7.432.000 | | 2009-08-14 | 00:00:00 | 22,16 | 22,24 | 21,64 | 21,83 | 5.800.600 | | 2009-08-17 | 00:00:00 | 21,55 | 21,64 | 20,93 | 21,17 | 9.714.500 | | 2009-08-18 | 00:00:00 | 21,18 | 21,60 | 21,13 | 21,53 | 5.002.300 | | 2009-08-19 | 00:00:00 | 21,18 | 21,64 | 20,93 | 21,56 | 7.336.000 | | 2009-08-20 | 00:00:00 | 21,51 | 21,79 | 21,16 | 21,69 | 4.904.500 | | 2009-08-21 | 00:00:00 | 21,53 | 22,55 | 21,52 | 22,49 | 10.023.700 | | 2009-08-24 | 00:00:00 | 22,52 | 22,89 | 22,16 | 22,19 | 13.134.100 | | 2009-08-25 | 00:00:00 | 21,76 | 22,60 | 21,60 | 21,79 | 18.283.700 | | 2009-08-26 | 00:00:00 | 21,74 | 22,11 | 21,49 | 21,97 | 13.409.600 | | 2009-08-27 | 00:00:00 | 22,00 | 22,05 | 21,54 | 21,95 | 6.299.600 | | 2009-08-28 | 00:00:00 | 22,02 | 22,08 | 21,61 | 21,98 | 6.627.300 | | 2009-08-31 | 00:00:00 | 21,87 | 21,90 | 21,45 | 21,61 | 5.634.200 | | 2009-09-01 | 00:00:00 | 22,04 | 22,05 | 21,35 | 21,37 | 11.465.900 | | 2009-09-02 | 00:00:00 | 21,31 | 21,37 | 21,02 | 21,09 | 7.224.000 | | 2009-09-03 | 00:00:00 | 21,13 | 21,55 | 21,02 | 21,35 | 5.277.300 | | 2009-09-04 | 00:00:00 | 21,24 | 21,53 | 21,09 | 21,41 | 4.861.000 | | 2009-09-08 | 00:00:00 | 21,73 | 21,93 | 21,52 | 21,93 | 6.912.600 | | 2009-09-09 | 00:00:00 | 21,98 | 22,62 | 21,88 | 22,47 | 10.214.700 | | 2009-09-10 | 00:00:00 | 22,45 | 22,79 | 22,45 | 22,60 | 7.594.500 | | 2009-09-11 | 00:00:00 | 22,48 | 22,60 | 22,23 | 22,30 | 7.332.700 | | 2009-09-14 | 00:00:00 | 22,11 | 23,11 | 22,11 | 22,97 | 9.645.400 | | 2009-09-15 | 00:00:00 | 22,98 | 22,98 | 22,44 | 22,89 | 8.347.200 | | 2009-09-16 | 00:00:00 | 22,83 | 23,00 | 22,65 | 22,96 | 5.580.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
