(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-02-18 | 00:00:00 | 21,54 | 21,57 | 21,37 | 21,48 | 16.310.400 | | 2011-02-22 | 00:00:00 | 21,33 | 21,54 | 21,14 | 21,20 | 14.021.100 | | 2011-02-23 | 00:00:00 | 21,19 | 21,25 | 20,70 | 20,92 | 16.128.500 | | 2011-02-24 | 00:00:00 | 20,81 | 20,99 | 20,62 | 20,71 | 10.290.500 | | 2011-02-25 | 00:00:00 | 20,78 | 20,97 | 20,71 | 20,94 | 9.988.700 | | 2011-02-28 | 00:00:00 | 20,93 | 21,39 | 20,87 | 21,30 | 12.894.400 | | 2011-03-01 | 00:00:00 | 21,42 | 21,42 | 20,71 | 20,86 | 13.394.900 | | 2011-03-02 | 00:00:00 | 20,51 | 21,21 | 20,28 | 20,90 | 20.441.100 | | 2011-03-03 | 00:00:00 | 21,11 | 21,15 | 20,79 | 21,05 | 14.285.700 | | 2011-03-04 | 00:00:00 | 20,98 | 21,02 | 20,25 | 20,43 | 14.878.400 | | 2011-03-07 | 00:00:00 | 20,53 | 20,54 | 20,09 | 20,12 | 11.513.700 | | 2011-03-08 | 00:00:00 | 20,14 | 20,36 | 20,04 | 20,25 | 11.409.200 | | 2011-03-09 | 00:00:00 | 20,18 | 20,47 | 20,14 | 20,36 | 7.106.900 | | 2011-03-10 | 00:00:00 | 20,08 | 20,31 | 19,91 | 20,23 | 13.926.000 | | 2011-03-11 | 00:00:00 | 20,13 | 20,34 | 20,01 | 20,28 | 8.210.900 | | 2011-03-14 | 00:00:00 | 20,12 | 20,25 | 20,03 | 20,22 | 8.818.400 | | 2011-03-15 | 00:00:00 | 19,80 | 20,10 | 19,73 | 19,83 | 15.735.300 | | 2011-03-16 | 00:00:00 | 19,74 | 19,75 | 19,32 | 19,33 | 17.574.400 | | 2011-03-17 | 00:00:00 | 19,54 | 19,62 | 19,31 | 19,48 | 8.681.700 | | 2011-03-18 | 00:00:00 | 19,65 | 19,91 | 19,45 | 19,90 | 17.039.900 | | 2011-03-21 | 00:00:00 | 20,08 | 20,20 | 19,93 | 19,99 | 13.147.000 | | 2011-03-22 | 00:00:00 | 20,03 | 20,18 | 19,75 | 19,85 | 10.929.000 | | 2011-03-23 | 00:00:00 | 19,71 | 19,77 | 19,48 | 19,64 | 9.747.200 | | 2011-03-24 | 00:00:00 | 19,67 | 19,94 | 19,56 | 19,89 | 6.596.500 | | 2011-03-25 | 00:00:00 | 19,99 | 20,31 | 19,95 | 20,02 | 7.239.600 | | 2011-03-28 | 00:00:00 | 20,07 | 20,26 | 19,82 | 19,82 | 5.862.600 | | 2011-03-29 | 00:00:00 | 19,80 | 19,85 | 19,55 | 19,57 | 9.259.300 | | 2011-03-30 | 00:00:00 | 19,73 | 19,76 | 19,49 | 19,75 | 11.781.100 | | 2011-03-31 | 00:00:00 | 19,68 | 19,70 | 19,41 | 19,42 | 9.447.800 | | 2011-04-01 | 00:00:00 | 19,44 | 20,06 | 19,22 | 20,06 | 18.999.700 | | 2011-04-04 | 00:00:00 | 20,20 | 20,46 | 20,08 | 20,36 | 13.825.700 | | 2011-04-05 | 00:00:00 | 20,33 | 20,55 | 20,25 | 20,44 | 9.484.400 | | 2011-04-06 | 00:00:00 | 20,62 | 20,72 | 20,42 | 20,60 | 6.894.100 | | 2011-04-07 | 00:00:00 | 20,57 | 20,82 | 20,47 | 20,74 | 8.347.200 | | 2011-04-08 | 00:00:00 | 20,67 | 20,74 | 20,17 | 20,25 | 6.992.100 | | 2011-04-11 | 00:00:00 | 20,22 | 20,50 | 20,19 | 20,25 | 6.071.200 | | 2011-04-12 | 00:00:00 | 20,11 | 20,25 | 19,87 | 19,97 | 8.413.900 | | 2011-04-13 | 00:00:00 | 20,07 | 20,11 | 19,82 | 19,98 | 8.367.600 | | 2011-04-14 | 00:00:00 | 19,82 | 20,14 | 19,82 | 20,02 | 7.787.400 | | 2011-04-15 | 00:00:00 | 20,11 | 20,16 | 19,90 | 19,98 | 11.129.100 | | 2011-04-18 | 00:00:00 | 19,79 | 20,12 | 19,70 | 20,09 | 7.576.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
