(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-09-16 | 00:00:00 | 22,83 | 23,00 | 22,65 | 22,96 | 5.580.500 | 2009-09-17 | 00:00:00 | 22,75 | 23,03 | 22,59 | 22,81 | 5.687.400 | 2009-09-18 | 00:00:00 | 22,98 | 23,41 | 22,76 | 23,29 | 11.044.700 | 2009-09-21 | 00:00:00 | 23,24 | 23,50 | 22,95 | 23,23 | 7.134.200 | 2009-09-22 | 00:00:00 | 23,35 | 23,48 | 23,05 | 23,20 | 6.953.700 | 2009-09-23 | 00:00:00 | 23,31 | 23,32 | 22,77 | 22,79 | 7.353.800 | 2009-09-24 | 00:00:00 | 22,85 | 22,90 | 22,46 | 22,71 | 4.982.900 | 2009-09-25 | 00:00:00 | 22,97 | 23,07 | 22,62 | 22,79 | 4.855.000 | 2009-09-28 | 00:00:00 | 22,82 | 23,37 | 22,81 | 23,24 | 5.102.400 | 2009-09-29 | 00:00:00 | 23,10 | 23,52 | 23,01 | 23,26 | 5.263.800 | 2009-09-30 | 00:00:00 | 23,26 | 23,45 | 22,83 | 23,22 | 8.438.900 | 2009-10-01 | 00:00:00 | 23,01 | 23,21 | 22,54 | 22,66 | 9.187.800 | 2009-10-02 | 00:00:00 | 22,51 | 22,82 | 22,41 | 22,54 | 5.839.300 | 2009-10-05 | 00:00:00 | 22,37 | 22,82 | 22,33 | 22,80 | 6.163.600 | 2009-10-06 | 00:00:00 | 22,82 | 23,21 | 22,73 | 23,07 | 8.016.800 | 2009-10-07 | 00:00:00 | 22,83 | 23,11 | 22,72 | 23,11 | 5.396.200 | 2009-10-08 | 00:00:00 | 22,98 | 23,39 | 22,98 | 23,18 | 4.938.100 | 2009-10-09 | 00:00:00 | 23,08 | 23,21 | 22,95 | 23,14 | 4.773.100 | 2009-10-12 | 00:00:00 | 23,13 | 23,42 | 23,05 | 23,20 | 3.534.900 | 2009-10-13 | 00:00:00 | 23,12 | 23,30 | 22,97 | 23,13 | 4.707.200 | 2009-10-14 | 00:00:00 | 23,17 | 23,37 | 23,05 | 23,31 | 6.277.800 | 2009-10-15 | 00:00:00 | 23,16 | 23,38 | 23,00 | 23,38 | 6.050.200 | 2009-10-16 | 00:00:00 | 23,36 | 23,40 | 22,84 | 23,21 | 5.914.300 | 2009-10-19 | 00:00:00 | 23,27 | 23,55 | 23,14 | 23,46 | 3.828.300 | 2009-10-20 | 00:00:00 | 23,10 | 23,45 | 22,85 | 22,98 | 5.478.000 | 2009-10-21 | 00:00:00 | 22,72 | 23,48 | 22,72 | 22,77 | 6.498.600 | 2009-10-22 | 00:00:00 | 22,62 | 23,13 | 22,51 | 23,02 | 6.208.800 | 2009-10-23 | 00:00:00 | 22,92 | 23,03 | 22,41 | 22,60 | 5.836.000 | 2009-10-26 | 00:00:00 | 22,70 | 23,20 | 22,55 | 22,67 | 6.391.900 | 2009-10-27 | 00:00:00 | 23,03 | 23,03 | 22,30 | 22,43 | 6.749.200 | 2009-10-28 | 00:00:00 | 22,41 | 22,56 | 21,87 | 21,89 | 7.269.000 | 2009-10-29 | 00:00:00 | 22,10 | 22,34 | 21,62 | 22,27 | 8.643.400 | 2009-10-30 | 00:00:00 | 22,45 | 22,45 | 21,67 | 21,70 | 7.847.800 | 2009-11-02 | 00:00:00 | 21,71 | 22,25 | 21,53 | 21,85 | 8.677.500 | 2009-11-03 | 00:00:00 | 21,80 | 22,03 | 21,61 | 21,89 | 7.189.300 | 2009-11-04 | 00:00:00 | 21,43 | 22,04 | 21,43 | 21,64 | 5.778.500 | 2009-11-05 | 00:00:00 | 21,71 | 22,33 | 21,59 | 22,18 | 4.929.600 | 2009-11-06 | 00:00:00 | 22,10 | 22,33 | 21,87 | 22,23 | 4.304.900 | 2009-11-09 | 00:00:00 | 22,28 | 22,68 | 22,05 | 22,50 | 8.342.800 | 2009-11-10 | 00:00:00 | 22,39 | 22,63 | 22,20 | 22,31 | 6.221.100 | 2009-11-11 | 00:00:00 | 22,53 | 22,61 | 22,14 | 22,26 | 6.531.700 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|