(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 | 2009-11-11 | 00:00:00 | 22,53 | 22,61 | 22,14 | 22,26 | 6.531.700 | 2009-11-12 | 00:00:00 | 22,31 | 22,51 | 21,59 | 22,16 | 6.713.200 | 2009-11-13 | 00:00:00 | 22,21 | 22,59 | 22,08 | 22,41 | 4.598.500 | 2009-11-16 | 00:00:00 | 22,49 | 23,04 | 22,45 | 23,00 | 7.127.600 | 2009-11-17 | 00:00:00 | 22,85 | 23,05 | 22,70 | 22,79 | 6.033.800 | 2009-11-18 | 00:00:00 | 22,66 | 22,97 | 22,66 | 22,96 | 3.391.200 | 2009-11-19 | 00:00:00 | 22,84 | 22,88 | 22,45 | 22,65 | 4.387.900 | 2009-11-20 | 00:00:00 | 22,78 | 22,88 | 22,49 | 22,72 | 4.101.900 | 2009-11-23 | 00:00:00 | 22,88 | 23,32 | 22,82 | 23,20 | 5.080.600 | 2009-11-24 | 00:00:00 | 23,12 | 23,27 | 22,88 | 23,22 | 5.994.800 | 2009-11-25 | 00:00:00 | 23,35 | 23,65 | 23,33 | 23,50 | 6.171.700 | 2009-11-27 | 00:00:00 | 22,68 | 23,54 | 22,56 | 23,32 | 4.446.400 | 2009-11-30 | 00:00:00 | 23,46 | 23,74 | 23,10 | 23,32 | 9.660.400 | 2009-12-01 | 00:00:00 | 24,03 | 24,86 | 23,32 | 24,44 | 15.922.600 | 2009-12-02 | 00:00:00 | 24,47 | 24,49 | 23,82 | 23,95 | 10.013.100 | 2009-12-03 | 00:00:00 | 23,94 | 24,15 | 23,61 | 23,64 | 9.307.700 | 2009-12-04 | 00:00:00 | 23,99 | 24,50 | 23,94 | 24,36 | 11.678.100 | 2009-12-07 | 00:00:00 | 24,20 | 24,66 | 24,20 | 24,35 | 7.717.300 | 2009-12-08 | 00:00:00 | 24,17 | 24,33 | 23,68 | 24,24 | 8.625.000 | 2009-12-09 | 00:00:00 | 24,09 | 24,12 | 23,77 | 23,90 | 7.169.000 | 2009-12-10 | 00:00:00 | 24,05 | 24,38 | 24,02 | 24,18 | 4.579.200 | 2009-12-11 | 00:00:00 | 24,23 | 24,49 | 24,06 | 24,46 | 5.552.400 | 2009-12-14 | 00:00:00 | 24,72 | 24,72 | 24,24 | 24,45 | 4.661.500 | 2009-12-15 | 00:00:00 | 24,22 | 24,38 | 24,05 | 24,18 | 5.286.900 | 2009-12-16 | 00:00:00 | 24,62 | 24,62 | 24,17 | 24,37 | 6.239.800 | 2009-12-17 | 00:00:00 | 24,29 | 24,60 | 24,02 | 24,56 | 9.660.400 | 2009-12-18 | 00:00:00 | 24,55 | 24,68 | 24,21 | 24,59 | 11.188.200 | 2009-12-21 | 00:00:00 | 24,52 | 24,59 | 24,32 | 24,36 | 7.908.900 | 2009-12-22 | 00:00:00 | 24,52 | 24,95 | 24,36 | 24,80 | 8.834.900 | 2009-12-23 | 00:00:00 | 24,75 | 25,10 | 24,75 | 24,99 | 7.612.100 | 2009-12-24 | 00:00:00 | 24,93 | 25,03 | 24,87 | 24,94 | 1.690.200 | 2009-12-28 | 00:00:00 | 24,89 | 25,07 | 24,83 | 25,01 | 4.381.300 | 2009-12-29 | 00:00:00 | 25,08 | 25,10 | 24,92 | 25,00 | 5.268.500 | 2009-12-30 | 00:00:00 | 25,03 | 25,09 | 24,90 | 24,98 | 3.805.300 | 2009-12-31 | 00:00:00 | 24,96 | 25,02 | 24,57 | 24,59 | 2.614.000 | 2010-01-04 | 00:00:00 | 24,62 | 24,85 | 24,46 | 24,50 | 4.008.800 | 2010-01-05 | 00:00:00 | 24,19 | 24,57 | 24,16 | 24,52 | 5.913.500 | 2010-01-06 | 00:00:00 | 24,41 | 24,73 | 24,40 | 24,58 | 6.908.700 | 2010-01-07 | 00:00:00 | 24,19 | 24,93 | 24,19 | 24,90 | 8.528.300 | 2010-01-08 | 00:00:00 | 24,99 | 25,48 | 24,80 | 25,47 | 10.281.500 | 2010-01-11 | 00:00:00 | 25,35 | 25,46 | 25,24 | 25,45 | 5.503.400 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|