(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 | | 2011-04-18 | 00:00:00 | 19,79 | 20,12 | 19,70 | 20,09 | 7.576.100 | | 2011-04-19 | 00:00:00 | 20,10 | 20,25 | 20,05 | 20,18 | 7.990.100 | | 2011-04-20 | 00:00:00 | 20,49 | 20,74 | 20,41 | 20,67 | 11.955.600 | | 2011-04-21 | 00:00:00 | 20,68 | 20,71 | 20,58 | 20,66 | 6.856.800 | | 2011-04-25 | 00:00:00 | 20,61 | 20,70 | 20,36 | 20,38 | 4.619.400 | | 2011-04-26 | 00:00:00 | 20,45 | 21,01 | 20,45 | 21,00 | 9.139.600 | | 2011-04-27 | 00:00:00 | 21,07 | 21,47 | 21,05 | 21,33 | 8.647.100 | | 2011-04-28 | 00:00:00 | 21,30 | 21,42 | 21,01 | 21,08 | 8.252.500 | | 2011-04-29 | 00:00:00 | 21,09 | 21,20 | 21,01 | 21,14 | 9.200.000 | | 2011-05-02 | 00:00:00 | 21,26 | 21,50 | 21,19 | 21,24 | 6.452.500 | | 2011-05-03 | 00:00:00 | 21,26 | 21,41 | 21,19 | 21,30 | 4.618.300 | | 2011-05-04 | 00:00:00 | 21,22 | 21,45 | 20,94 | 20,97 | 8.454.700 | | 2011-05-05 | 00:00:00 | 20,86 | 20,94 | 20,62 | 20,92 | 11.761.000 | | 2011-05-06 | 00:00:00 | 21,10 | 21,38 | 20,83 | 20,89 | 9.384.900 | | 2011-05-09 | 00:00:00 | 20,44 | 20,49 | 20,19 | 20,26 | 11.473.600 | | 2011-05-10 | 00:00:00 | 20,35 | 20,55 | 20,26 | 20,39 | 8.905.900 | | 2011-05-11 | 00:00:00 | 20,39 | 20,50 | 20,15 | 20,25 | 10.158.200 | | 2011-05-12 | 00:00:00 | 20,25 | 20,48 | 20,10 | 20,40 | 6.800.000 | | 2011-05-13 | 00:00:00 | 20,39 | 20,48 | 20,19 | 20,25 | 11.314.800 | | 2011-05-16 | 00:00:00 | 20,14 | 20,52 | 19,87 | 19,92 | 12.626.900 | | 2011-05-17 | 00:00:00 | 19,86 | 19,96 | 19,58 | 19,65 | 15.481.700 | | 2011-05-18 | 00:00:00 | 16,75 | 16,96 | 16,43 | 16,63 | 62.315.700 | | 2011-05-19 | 00:00:00 | 16,67 | 16,74 | 16,44 | 16,60 | 22.195.300 | | 2011-05-20 | 00:00:00 | 16,58 | 16,65 | 16,37 | 16,37 | 23.884.500 | | 2011-05-23 | 00:00:00 | 16,20 | 16,83 | 16,19 | 16,71 | 27.388.200 | | 2011-05-24 | 00:00:00 | 16,59 | 17,10 | 16,58 | 16,96 | 20.236.500 | | 2011-05-25 | 00:00:00 | 16,85 | 16,86 | 16,53 | 16,58 | 14.499.500 | | 2011-05-26 | 00:00:00 | 16,56 | 16,61 | 16,43 | 16,44 | 15.560.800 | | 2011-05-27 | 00:00:00 | 16,41 | 16,60 | 16,41 | 16,56 | 15.305.500 | | 2011-05-31 | 00:00:00 | 16,58 | 16,82 | 16,56 | 16,82 | 20.210.300 | | 2011-06-01 | 00:00:00 | 16,72 | 16,76 | 16,48 | 16,53 | 17.561.200 | | 2011-06-02 | 00:00:00 | 16,50 | 16,59 | 16,38 | 16,42 | 10.358.100 | | 2011-06-03 | 00:00:00 | 16,39 | 16,40 | 15,72 | 15,82 | 22.858.900 | | 2011-06-06 | 00:00:00 | 15,82 | 15,87 | 15,45 | 15,45 | 13.930.700 | | 2011-06-07 | 00:00:00 | 15,48 | 15,72 | 15,36 | 15,37 | 13.316.700 | | 2011-06-08 | 00:00:00 | 15,31 | 15,36 | 14,96 | 14,97 | 20.981.900 | | 2011-06-09 | 00:00:00 | 14,99 | 15,27 | 14,93 | 15,18 | 14.411.100 | | 2011-06-10 | 00:00:00 | 15,17 | 15,17 | 14,75 | 14,79 | 12.555.100 | | 2011-06-13 | 00:00:00 | 14,82 | 15,08 | 14,81 | 14,97 | 12.036.400 | | 2011-06-14 | 00:00:00 | 15,09 | 15,30 | 14,94 | 15,25 | 11.280.200 | | 2011-06-15 | 00:00:00 | 15,08 | 15,15 | 14,88 | 14,99 | 9.971.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
