(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 | | 2010-07-02 | 00:00:00 | 19,36 | 19,47 | 19,10 | 19,19 | 6.790.700 | | 2010-07-06 | 00:00:00 | 19,27 | 19,59 | 18,88 | 19,12 | 8.447.300 | | 2010-07-07 | 00:00:00 | 19,01 | 19,46 | 18,92 | 19,43 | 13.744.100 | | 2010-07-08 | 00:00:00 | 19,47 | 19,50 | 19,19 | 19,40 | 7.979.400 | | 2010-07-09 | 00:00:00 | 19,46 | 19,68 | 19,24 | 19,67 | 4.803.000 | | 2010-07-12 | 00:00:00 | 19,63 | 19,82 | 19,53 | 19,63 | 6.476.900 | | 2010-07-13 | 00:00:00 | 19,84 | 20,32 | 19,78 | 20,24 | 6.891.500 | | 2010-07-14 | 00:00:00 | 20,26 | 20,31 | 19,89 | 20,01 | 6.660.900 | | 2010-07-15 | 00:00:00 | 20,02 | 20,37 | 19,90 | 20,30 | 7.402.400 | | 2010-07-16 | 00:00:00 | 20,30 | 20,42 | 19,29 | 19,31 | 9.686.800 | | 2010-07-19 | 00:00:00 | 19,32 | 19,71 | 19,30 | 19,59 | 7.140.800 | | 2010-07-20 | 00:00:00 | 19,39 | 19,81 | 19,24 | 19,78 | 4.584.600 | | 2010-07-21 | 00:00:00 | 19,81 | 19,94 | 19,36 | 19,39 | 6.849.700 | | 2010-07-22 | 00:00:00 | 19,62 | 20,16 | 19,62 | 20,08 | 7.031.900 | | 2010-07-23 | 00:00:00 | 19,98 | 20,06 | 19,77 | 20,00 | 7.067.400 | | 2010-07-26 | 00:00:00 | 19,95 | 20,31 | 19,85 | 20,31 | 5.432.500 | | 2010-07-27 | 00:00:00 | 20,51 | 20,66 | 20,08 | 20,17 | 5.357.800 | | 2010-07-28 | 00:00:00 | 20,06 | 20,21 | 19,88 | 19,98 | 5.757.500 | | 2010-07-29 | 00:00:00 | 20,03 | 20,28 | 19,52 | 19,85 | 6.358.400 | | 2010-07-30 | 00:00:00 | 19,59 | 20,43 | 19,53 | 20,33 | 9.644.400 | | 2010-08-02 | 00:00:00 | 20,66 | 20,97 | 20,47 | 20,87 | 14.146.500 | | 2010-08-03 | 00:00:00 | 20,69 | 20,83 | 19,84 | 19,94 | 9.768.600 | | 2010-08-04 | 00:00:00 | 19,92 | 20,35 | 19,90 | 20,14 | 5.144.800 | | 2010-08-05 | 00:00:00 | 20,01 | 20,22 | 19,75 | 20,20 | 3.974.900 | | 2010-08-06 | 00:00:00 | 20,01 | 20,19 | 19,80 | 20,17 | 5.364.700 | | 2010-08-09 | 00:00:00 | 20,23 | 20,41 | 19,94 | 20,05 | 6.846.400 | | 2010-08-10 | 00:00:00 | 19,90 | 20,21 | 19,73 | 20,04 | 7.373.600 | | 2010-08-11 | 00:00:00 | 19,64 | 19,73 | 19,36 | 19,40 | 5.977.400 | | 2010-08-12 | 00:00:00 | 19,10 | 19,52 | 19,08 | 19,32 | 6.663.500 | | 2010-08-13 | 00:00:00 | 19,24 | 19,33 | 19,06 | 19,11 | 4.082.400 | | 2010-08-16 | 00:00:00 | 19,00 | 19,35 | 18,88 | 19,10 | 5.504.700 | | 2010-08-17 | 00:00:00 | 19,32 | 19,77 | 19,20 | 19,45 | 4.601.900 | | 2010-08-18 | 00:00:00 | 19,32 | 19,81 | 19,22 | 19,65 | 6.121.800 | | 2010-08-19 | 00:00:00 | 19,23 | 19,52 | 18,87 | 18,94 | 15.547.900 | | 2010-08-20 | 00:00:00 | 18,82 | 19,04 | 18,62 | 18,93 | 7.255.900 | | 2010-08-23 | 00:00:00 | 18,95 | 19,07 | 18,53 | 18,54 | 6.105.700 | | 2010-08-24 | 00:00:00 | 18,37 | 18,42 | 17,96 | 18,15 | 8.475.400 | | 2010-08-25 | 00:00:00 | 18,00 | 18,30 | 17,95 | 18,21 | 8.540.900 | | 2010-08-26 | 00:00:00 | 18,24 | 18,37 | 17,90 | 17,90 | 8.000.600 | | 2010-08-27 | 00:00:00 | 18,01 | 18,22 | 17,65 | 18,04 | 7.444.000 | | 2010-08-30 | 00:00:00 | 18,00 | 18,02 | 17,64 | 17,64 | 8.005.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
