(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-12-22 | 00:00:00 | 22,34 | 22,60 | 22,24 | 22,57 | 5.694.800 | | 2010-12-23 | 00:00:00 | 22,61 | 23,00 | 22,42 | 22,80 | 5.426.400 | | 2010-12-27 | 00:00:00 | 22,72 | 22,93 | 22,52 | 22,88 | 3.421.100 | | 2010-12-28 | 00:00:00 | 22,90 | 23,06 | 22,73 | 22,77 | 3.615.600 | | 2010-12-29 | 00:00:00 | 22,77 | 23,07 | 22,71 | 22,92 | 2.902.300 | | 2010-12-30 | 00:00:00 | 23,03 | 23,09 | 22,84 | 22,88 | 2.411.000 | | 2010-12-31 | 00:00:00 | 22,83 | 22,90 | 22,67 | 22,77 | 2.483.400 | | 2011-01-03 | 00:00:00 | 23,47 | 23,73 | 23,29 | 23,35 | 9.553.500 | | 2011-01-04 | 00:00:00 | 23,24 | 23,36 | 22,95 | 22,95 | 11.059.900 | | 2011-01-05 | 00:00:00 | 22,83 | 23,75 | 22,83 | 23,68 | 12.437.100 | | 2011-01-06 | 00:00:00 | 23,61 | 23,67 | 23,20 | 23,41 | 9.454.900 | | 2011-01-07 | 00:00:00 | 23,43 | 23,44 | 22,85 | 23,44 | 6.983.800 | | 2011-01-10 | 00:00:00 | 23,22 | 23,46 | 23,00 | 23,10 | 9.159.600 | | 2011-01-11 | 00:00:00 | 23,11 | 23,18 | 22,69 | 22,88 | 8.087.400 | | 2011-01-12 | 00:00:00 | 22,99 | 23,49 | 22,97 | 23,49 | 8.964.300 | | 2011-01-13 | 00:00:00 | 23,39 | 23,53 | 23,22 | 23,24 | 7.066.600 | | 2011-01-14 | 00:00:00 | 23,25 | 23,43 | 23,11 | 23,39 | 4.180.900 | | 2011-01-18 | 00:00:00 | 23,43 | 23,50 | 23,11 | 23,17 | 5.073.400 | | 2011-01-19 | 00:00:00 | 23,06 | 23,26 | 22,79 | 22,89 | 8.410.200 | | 2011-01-20 | 00:00:00 | 22,94 | 23,41 | 22,75 | 23,25 | 8.200.600 | | 2011-01-21 | 00:00:00 | 23,33 | 23,45 | 23,11 | 23,37 | 4.631.300 | | 2011-01-24 | 00:00:00 | 23,30 | 23,59 | 23,17 | 23,52 | 4.630.900 | | 2011-01-25 | 00:00:00 | 23,49 | 23,60 | 23,08 | 23,44 | 7.825.600 | | 2011-01-26 | 00:00:00 | 23,38 | 23,40 | 22,56 | 22,72 | 16.314.700 | | 2011-01-27 | 00:00:00 | 22,75 | 23,06 | 22,66 | 22,85 | 9.084.800 | | 2011-01-28 | 00:00:00 | 22,87 | 22,97 | 22,24 | 22,32 | 6.020.800 | | 2011-01-31 | 00:00:00 | 22,45 | 22,56 | 22,12 | 22,31 | 7.964.300 | | 2011-02-01 | 00:00:00 | 22,41 | 22,77 | 22,33 | 22,74 | 8.545.000 | | 2011-02-02 | 00:00:00 | 22,67 | 22,95 | 22,22 | 22,33 | 9.709.500 | | 2011-02-03 | 00:00:00 | 22,30 | 22,58 | 21,99 | 22,35 | 8.233.600 | | 2011-02-04 | 00:00:00 | 22,34 | 22,77 | 22,18 | 22,57 | 8.778.300 | | 2011-02-07 | 00:00:00 | 22,12 | 22,52 | 22,03 | 22,50 | 7.000.700 | | 2011-02-08 | 00:00:00 | 22,50 | 22,50 | 21,86 | 22,25 | 16.454.300 | | 2011-02-09 | 00:00:00 | 22,20 | 22,51 | 22,06 | 22,13 | 12.404.000 | | 2011-02-10 | 00:00:00 | 22,07 | 22,20 | 21,73 | 22,03 | 16.199.500 | | 2011-02-11 | 00:00:00 | 22,04 | 22,36 | 21,84 | 22,25 | 5.925.300 | | 2011-02-14 | 00:00:00 | 22,32 | 22,40 | 21,97 | 22,07 | 7.648.800 | | 2011-02-15 | 00:00:00 | 21,97 | 22,22 | 21,93 | 22,21 | 6.613.100 | | 2011-02-16 | 00:00:00 | 21,65 | 22,10 | 21,60 | 21,93 | 11.981.700 | | 2011-02-17 | 00:00:00 | 21,41 | 22,01 | 21,41 | 21,51 | 17.255.800 | | 2011-02-18 | 00:00:00 | 21,54 | 21,57 | 21,37 | 21,48 | 16.310.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
