(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 2021-07-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-11 | 00:00:00 | 25,35 | 25,46 | 25,24 | 25,45 | 5.503.400 | | 2010-01-12 | 00:00:00 | 25,26 | 25,42 | 24,88 | 25,01 | 5.108.500 | | 2010-01-13 | 00:00:00 | 25,21 | 25,46 | 25,04 | 25,33 | 5.052.000 | | 2010-01-14 | 00:00:00 | 25,17 | 25,27 | 24,91 | 25,00 | 3.657.100 | | 2010-01-15 | 00:00:00 | 25,59 | 26,00 | 25,08 | 25,11 | 9.038.800 | | 2010-01-19 | 00:00:00 | 25,06 | 25,44 | 25,02 | 25,38 | 7.497.700 | | 2010-01-20 | 00:00:00 | 25,17 | 25,26 | 24,60 | 24,81 | 6.377.700 | | 2010-01-21 | 00:00:00 | 24,72 | 25,01 | 24,53 | 24,61 | 8.937.200 | | 2010-01-22 | 00:00:00 | 24,63 | 24,78 | 24,08 | 24,11 | 7.594.600 | | 2010-01-25 | 00:00:00 | 24,27 | 24,27 | 23,89 | 24,02 | 6.108.100 | | 2010-01-26 | 00:00:00 | 23,88 | 24,12 | 23,73 | 23,87 | 8.296.200 | | 2010-01-27 | 00:00:00 | 23,70 | 23,83 | 23,34 | 23,70 | 12.267.100 | | 2010-01-28 | 00:00:00 | 23,82 | 23,92 | 23,65 | 23,71 | 9.678.700 | | 2010-01-29 | 00:00:00 | 24,16 | 24,16 | 23,45 | 23,46 | 11.270.500 | | 2010-02-01 | 00:00:00 | 23,44 | 23,63 | 23,29 | 23,50 | 6.881.500 | | 2010-02-02 | 00:00:00 | 23,54 | 24,07 | 23,40 | 24,00 | 7.205.400 | | 2010-02-03 | 00:00:00 | 23,86 | 23,99 | 23,72 | 23,84 | 4.730.700 | | 2010-02-04 | 00:00:00 | 23,67 | 23,74 | 23,29 | 23,32 | 8.185.500 | | 2010-02-05 | 00:00:00 | 23,37 | 23,58 | 23,19 | 23,47 | 9.698.600 | | 2010-02-08 | 00:00:00 | 23,29 | 23,54 | 23,17 | 23,19 | 4.055.900 | | 2010-02-09 | 00:00:00 | 23,46 | 24,03 | 23,20 | 23,88 | 9.432.000 | | 2010-02-10 | 00:00:00 | 23,81 | 23,96 | 23,56 | 23,74 | 5.799.800 | | 2010-02-11 | 00:00:00 | 23,61 | 24,16 | 23,48 | 24,12 | 5.043.000 | | 2010-02-12 | 00:00:00 | 23,82 | 24,24 | 23,78 | 24,18 | 6.851.200 | | 2010-02-16 | 00:00:00 | 24,38 | 24,82 | 24,29 | 24,78 | 5.956.300 | | 2010-02-17 | 00:00:00 | 24,90 | 25,15 | 24,83 | 25,05 | 4.756.300 | | 2010-02-18 | 00:00:00 | 25,03 | 25,35 | 24,85 | 25,27 | 6.331.200 | | 2010-02-19 | 00:00:00 | 25,35 | 25,83 | 25,12 | 25,68 | 8.454.400 | | 2010-02-22 | 00:00:00 | 25,66 | 25,75 | 25,43 | 25,54 | 4.939.800 | | 2010-02-23 | 00:00:00 | 25,45 | 25,75 | 25,39 | 25,41 | 5.989.400 | | 2010-02-24 | 00:00:00 | 25,60 | 25,76 | 25,50 | 25,69 | 5.209.600 | | 2010-02-25 | 00:00:00 | 25,49 | 25,97 | 25,26 | 25,93 | 6.624.500 | | 2010-02-26 | 00:00:00 | 25,79 | 25,92 | 25,63 | 25,76 | 6.995.000 | | 2010-03-01 | 00:00:00 | 25,77 | 26,00 | 25,55 | 25,86 | 10.138.700 | | 2010-03-02 | 00:00:00 | 23,99 | 24,26 | 23,21 | 23,25 | 49.567.700 | | 2010-03-03 | 00:00:00 | 23,00 | 23,10 | 22,00 | 22,56 | 40.574.200 | | 2010-03-04 | 00:00:00 | 22,61 | 23,07 | 22,60 | 22,95 | 16.094.900 | | 2010-03-05 | 00:00:00 | 23,09 | 23,49 | 22,99 | 23,29 | 14.751.100 | | 2010-03-08 | 00:00:00 | 23,21 | 23,33 | 22,74 | 22,75 | 15.463.700 | | 2010-03-09 | 00:00:00 | 22,74 | 23,04 | 22,62 | 22,91 | 18.636.600 | | 2010-03-10 | 00:00:00 | 23,02 | 23,08 | 22,72 | 22,96 | 14.815.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
