(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 23,02 | 23,08 | 22,72 | 22,96 | 14.815.400 | | 2010-03-11 | 00:00:00 | 22,90 | 23,21 | 22,76 | 23,14 | 13.977.800 | | 2010-03-12 | 00:00:00 | 23,19 | 23,52 | 23,04 | 23,42 | 9.976.500 | | 2010-03-15 | 00:00:00 | 23,41 | 23,47 | 23,11 | 23,41 | 6.952.200 | | 2010-03-16 | 00:00:00 | 23,43 | 23,66 | 23,22 | 23,63 | 8.399.000 | | 2010-03-17 | 00:00:00 | 23,61 | 23,75 | 23,47 | 23,72 | 7.959.500 | | 2010-03-18 | 00:00:00 | 23,75 | 23,90 | 23,58 | 23,75 | 7.607.200 | | 2010-03-19 | 00:00:00 | 23,90 | 24,06 | 23,61 | 23,75 | 10.872.500 | | 2010-03-22 | 00:00:00 | 23,65 | 24,22 | 23,62 | 24,12 | 7.153.900 | | 2010-03-23 | 00:00:00 | 24,30 | 24,30 | 23,87 | 24,06 | 6.902.700 | | 2010-03-24 | 00:00:00 | 23,95 | 24,00 | 23,52 | 23,56 | 8.985.700 | | 2010-03-25 | 00:00:00 | 23,72 | 23,85 | 23,50 | 23,54 | 7.094.000 | | 2010-03-26 | 00:00:00 | 23,55 | 23,80 | 23,55 | 23,77 | 5.922.700 | | 2010-03-29 | 00:00:00 | 23,85 | 23,96 | 23,63 | 23,75 | 5.906.400 | | 2010-03-30 | 00:00:00 | 23,92 | 23,92 | 23,49 | 23,60 | 5.160.100 | | 2010-03-31 | 00:00:00 | 23,54 | 23,63 | 23,39 | 23,41 | 6.701.800 | | 2010-04-01 | 00:00:00 | 23,52 | 23,75 | 23,48 | 23,70 | 7.265.100 | | 2010-04-05 | 00:00:00 | 23,58 | 24,07 | 23,58 | 24,05 | 7.629.800 | | 2010-04-06 | 00:00:00 | 24,04 | 24,14 | 23,87 | 24,01 | 8.815.900 | | 2010-04-07 | 00:00:00 | 24,00 | 24,46 | 23,91 | 24,40 | 10.306.800 | | 2010-04-08 | 00:00:00 | 24,32 | 24,42 | 24,09 | 24,19 | 6.936.100 | | 2010-04-09 | 00:00:00 | 24,18 | 24,33 | 24,10 | 24,30 | 4.784.100 | | 2010-04-12 | 00:00:00 | 24,40 | 24,41 | 24,18 | 24,20 | 3.946.600 | | 2010-04-13 | 00:00:00 | 24,16 | 24,24 | 23,66 | 23,83 | 14.298.000 | | 2010-04-14 | 00:00:00 | 23,79 | 24,46 | 23,71 | 24,38 | 12.746.000 | | 2010-04-15 | 00:00:00 | 24,30 | 24,52 | 24,13 | 24,48 | 9.536.100 | | 2010-04-16 | 00:00:00 | 24,46 | 24,65 | 24,09 | 24,26 | 11.331.200 | | 2010-04-19 | 00:00:00 | 24,12 | 24,43 | 23,87 | 24,18 | 8.186.000 | | 2010-04-20 | 00:00:00 | 24,22 | 24,45 | 24,00 | 24,01 | 7.145.400 | | 2010-04-21 | 00:00:00 | 23,92 | 24,36 | 23,85 | 24,31 | 6.564.900 | | 2010-04-22 | 00:00:00 | 24,15 | 24,51 | 23,96 | 24,43 | 6.748.000 | | 2010-04-23 | 00:00:00 | 24,30 | 24,68 | 24,21 | 24,61 | 6.800.100 | | 2010-04-26 | 00:00:00 | 24,57 | 25,00 | 24,49 | 24,86 | 7.676.800 | | 2010-04-27 | 00:00:00 | 24,61 | 24,68 | 23,70 | 23,73 | 11.418.200 | | 2010-04-28 | 00:00:00 | 23,85 | 24,12 | 23,49 | 23,56 | 8.431.100 | | 2010-04-29 | 00:00:00 | 23,72 | 24,02 | 23,67 | 23,97 | 8.458.400 | | 2010-04-30 | 00:00:00 | 24,06 | 24,06 | 23,36 | 23,54 | 9.102.000 | | 2010-05-03 | 00:00:00 | 23,59 | 23,97 | 23,52 | 23,73 | 6.023.300 | | 2010-05-04 | 00:00:00 | 23,52 | 23,53 | 22,85 | 23,26 | 11.574.000 | | 2010-05-05 | 00:00:00 | 23,31 | 23,49 | 23,03 | 23,19 | 8.414.100 | | 2010-05-06 | 00:00:00 | 23,02 | 23,06 | 20,65 | 21,88 | 28.161.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
