(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-05-06 | 00:00:00 | 23,02 | 23,06 | 20,65 | 21,88 | 28.161.800 | | 2010-05-07 | 00:00:00 | 21,71 | 22,48 | 20,87 | 21,66 | 26.872.800 | | 2010-05-10 | 00:00:00 | 22,39 | 22,85 | 22,00 | 22,54 | 14.009.400 | | 2010-05-11 | 00:00:00 | 22,08 | 22,74 | 22,08 | 22,38 | 9.767.200 | | 2010-05-12 | 00:00:00 | 22,50 | 23,14 | 22,36 | 23,07 | 9.045.500 | | 2010-05-13 | 00:00:00 | 22,85 | 22,90 | 22,20 | 22,25 | 10.696.700 | | 2010-05-14 | 00:00:00 | 22,25 | 22,34 | 21,87 | 22,12 | 10.595.000 | | 2010-05-17 | 00:00:00 | 22,22 | 22,40 | 21,71 | 22,20 | 9.273.800 | | 2010-05-18 | 00:00:00 | 22,55 | 22,55 | 21,73 | 21,95 | 10.985.400 | | 2010-05-19 | 00:00:00 | 21,86 | 22,00 | 21,30 | 21,54 | 21.965.300 | | 2010-05-20 | 00:00:00 | 21,00 | 22,04 | 20,95 | 21,38 | 19.743.000 | | 2010-05-21 | 00:00:00 | 20,87 | 21,95 | 20,85 | 21,52 | 14.315.900 | | 2010-05-24 | 00:00:00 | 21,47 | 21,57 | 21,12 | 21,28 | 8.076.200 | | 2010-05-25 | 00:00:00 | 20,88 | 21,46 | 20,56 | 21,43 | 10.630.000 | | 2010-05-26 | 00:00:00 | 21,49 | 21,65 | 21,02 | 21,08 | 9.318.600 | | 2010-05-27 | 00:00:00 | 21,71 | 21,81 | 21,34 | 21,80 | 6.487.800 | | 2010-05-28 | 00:00:00 | 21,81 | 21,81 | 21,25 | 21,52 | 7.700.000 | | 2010-06-01 | 00:00:00 | 21,43 | 21,72 | 21,12 | 21,37 | 9.381.200 | | 2010-06-02 | 00:00:00 | 21,54 | 21,80 | 21,23 | 21,70 | 13.773.700 | | 2010-06-03 | 00:00:00 | 21,80 | 22,06 | 21,69 | 22,01 | 9.810.100 | | 2010-06-04 | 00:00:00 | 21,67 | 21,71 | 21,05 | 21,14 | 11.411.600 | | 2010-06-07 | 00:00:00 | 21,20 | 21,42 | 20,66 | 20,66 | 8.345.700 | | 2010-06-08 | 00:00:00 | 20,77 | 21,23 | 20,44 | 21,19 | 11.030.000 | | 2010-06-09 | 00:00:00 | 21,08 | 21,38 | 20,93 | 21,06 | 9.792.900 | | 2010-06-10 | 00:00:00 | 21,31 | 21,90 | 21,30 | 21,89 | 10.225.400 | | 2010-06-11 | 00:00:00 | 21,61 | 21,90 | 21,44 | 21,73 | 4.696.700 | | 2010-06-14 | 00:00:00 | 21,82 | 22,20 | 21,71 | 21,72 | 5.848.500 | | 2010-06-15 | 00:00:00 | 22,00 | 22,18 | 21,78 | 22,13 | 10.033.100 | | 2010-06-16 | 00:00:00 | 22,00 | 22,54 | 21,98 | 22,50 | 10.935.700 | | 2010-06-17 | 00:00:00 | 22,60 | 22,67 | 21,72 | 21,93 | 9.701.200 | | 2010-06-18 | 00:00:00 | 22,03 | 22,15 | 21,87 | 21,98 | 7.641.700 | | 2010-06-21 | 00:00:00 | 22,10 | 22,29 | 21,49 | 21,61 | 6.059.500 | | 2010-06-22 | 00:00:00 | 21,55 | 21,93 | 20,88 | 20,90 | 13.888.000 | | 2010-06-23 | 00:00:00 | 20,86 | 21,00 | 20,39 | 20,53 | 15.645.100 | | 2010-06-24 | 00:00:00 | 20,40 | 20,47 | 19,97 | 20,11 | 10.803.500 | | 2010-06-25 | 00:00:00 | 20,07 | 20,28 | 19,83 | 20,09 | 10.619.000 | | 2010-06-28 | 00:00:00 | 20,20 | 20,24 | 19,83 | 19,86 | 8.454.200 | | 2010-06-29 | 00:00:00 | 19,66 | 19,68 | 19,13 | 19,29 | 11.415.400 | | 2010-06-30 | 00:00:00 | 19,22 | 19,50 | 18,99 | 19,05 | 8.758.300 | | 2010-07-01 | 00:00:00 | 18,97 | 19,42 | 18,82 | 19,27 | 9.279.000 | | 2010-07-02 | 00:00:00 | 19,36 | 19,47 | 19,10 | 19,19 | 6.790.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
