(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-30 | 00:00:00 | 18,00 | 18,02 | 17,64 | 17,64 | 8.005.100 | | 2010-08-31 | 00:00:00 | 17,54 | 17,89 | 17,45 | 17,77 | 14.351.900 | | 2010-09-01 | 00:00:00 | 17,99 | 18,49 | 17,81 | 18,41 | 15.588.300 | | 2010-09-02 | 00:00:00 | 18,37 | 18,80 | 18,24 | 18,74 | 6.857.100 | | 2010-09-03 | 00:00:00 | 18,90 | 19,44 | 18,90 | 19,14 | 10.185.300 | | 2010-09-07 | 00:00:00 | 18,99 | 19,12 | 18,63 | 18,67 | 6.737.000 | | 2010-09-08 | 00:00:00 | 19,18 | 19,34 | 18,98 | 19,04 | 7.104.300 | | 2010-09-09 | 00:00:00 | 19,30 | 19,31 | 18,96 | 19,07 | 4.988.600 | | 2010-09-10 | 00:00:00 | 19,06 | 19,49 | 19,02 | 19,44 | 10.040.500 | | 2010-09-13 | 00:00:00 | 19,56 | 19,76 | 19,47 | 19,55 | 6.857.500 | | 2010-09-14 | 00:00:00 | 19,51 | 19,88 | 19,51 | 19,66 | 6.388.500 | | 2010-09-15 | 00:00:00 | 19,52 | 19,74 | 19,29 | 19,71 | 5.868.700 | | 2010-09-16 | 00:00:00 | 19,63 | 19,75 | 19,38 | 19,39 | 7.333.300 | | 2010-09-17 | 00:00:00 | 19,37 | 19,56 | 19,30 | 19,49 | 8.638.600 | | 2010-09-20 | 00:00:00 | 19,62 | 19,86 | 19,52 | 19,68 | 6.783.500 | | 2010-09-21 | 00:00:00 | 19,67 | 20,00 | 19,50 | 19,81 | 6.856.800 | | 2010-09-22 | 00:00:00 | 19,73 | 19,94 | 19,69 | 19,81 | 6.538.600 | | 2010-09-23 | 00:00:00 | 19,62 | 20,27 | 19,60 | 20,02 | 7.984.800 | | 2010-09-24 | 00:00:00 | 20,24 | 20,62 | 20,14 | 20,59 | 8.047.700 | | 2010-09-27 | 00:00:00 | 20,49 | 20,74 | 20,41 | 20,56 | 7.746.600 | | 2010-09-28 | 00:00:00 | 20,66 | 20,91 | 20,34 | 20,82 | 8.071.500 | | 2010-09-29 | 00:00:00 | 20,72 | 20,82 | 20,60 | 20,65 | 6.076.500 | | 2010-09-30 | 00:00:00 | 20,81 | 21,01 | 20,55 | 20,92 | 10.782.900 | | 2010-10-01 | 00:00:00 | 21,12 | 21,25 | 20,70 | 20,72 | 8.604.000 | | 2010-10-04 | 00:00:00 | 20,72 | 20,86 | 20,40 | 20,69 | 11.417.100 | | 2010-10-05 | 00:00:00 | 20,99 | 21,17 | 20,90 | 21,02 | 9.871.800 | | 2010-10-06 | 00:00:00 | 20,97 | 21,05 | 20,74 | 20,93 | 9.389.200 | | 2010-10-07 | 00:00:00 | 20,99 | 21,04 | 20,40 | 20,60 | 11.421.200 | | 2010-10-08 | 00:00:00 | 20,54 | 20,69 | 20,23 | 20,58 | 10.644.800 | | 2010-10-11 | 00:00:00 | 20,56 | 20,90 | 20,45 | 20,79 | 6.896.400 | | 2010-10-12 | 00:00:00 | 20,81 | 20,84 | 20,57 | 20,70 | 5.936.800 | | 2010-10-13 | 00:00:00 | 20,81 | 20,95 | 20,62 | 20,78 | 5.680.800 | | 2010-10-14 | 00:00:00 | 20,76 | 20,98 | 20,63 | 20,74 | 6.042.500 | | 2010-10-15 | 00:00:00 | 20,81 | 20,83 | 20,41 | 20,81 | 10.079.600 | | 2010-10-18 | 00:00:00 | 20,88 | 20,89 | 20,56 | 20,61 | 4.567.300 | | 2010-10-19 | 00:00:00 | 20,40 | 20,47 | 19,87 | 20,00 | 12.033.100 | | 2010-10-20 | 00:00:00 | 20,08 | 20,35 | 20,00 | 20,27 | 6.306.800 | | 2010-10-21 | 00:00:00 | 20,37 | 20,85 | 20,31 | 20,54 | 7.007.800 | | 2010-10-22 | 00:00:00 | 20,54 | 20,64 | 20,38 | 20,60 | 3.575.200 | | 2010-10-25 | 00:00:00 | 20,77 | 21,17 | 20,69 | 21,00 | 11.343.300 | | 2010-10-26 | 00:00:00 | 20,68 | 20,82 | 20,30 | 20,56 | 12.689.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
