(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 | | 2011-06-15 | 00:00:00 | 15,08 | 15,15 | 14,88 | 14,99 | 9.971.100 | | 2011-06-16 | 00:00:00 | 15,11 | 15,28 | 15,01 | 15,05 | 10.099.700 | | 2011-06-17 | 00:00:00 | 15,16 | 15,37 | 15,03 | 15,35 | 14.859.600 | | 2011-06-20 | 00:00:00 | 15,32 | 15,54 | 15,26 | 15,40 | 8.773.500 | | 2011-06-21 | 00:00:00 | 15,47 | 15,48 | 15,25 | 15,46 | 12.311.200 | | 2011-06-22 | 00:00:00 | 15,38 | 15,64 | 15,33 | 15,47 | 10.651.200 | | 2011-06-23 | 00:00:00 | 15,32 | 15,39 | 15,05 | 15,28 | 16.986.800 | | 2011-06-24 | 00:00:00 | 15,30 | 15,42 | 15,11 | 15,31 | 31.623.400 | | 2011-06-27 | 00:00:00 | 15,29 | 15,40 | 15,12 | 15,34 | 8.386.900 | | 2011-06-28 | 00:00:00 | 15,36 | 15,62 | 15,27 | 15,58 | 9.417.400 | | 2011-06-29 | 00:00:00 | 15,62 | 15,66 | 15,40 | 15,60 | 12.892.500 | | 2011-06-30 | 00:00:00 | 15,67 | 15,93 | 15,58 | 15,80 | 10.833.500 | | 2011-07-01 | 00:00:00 | 15,89 | 15,98 | 15,73 | 15,92 | 10.847.300 | | 2011-07-05 | 00:00:00 | 15,90 | 15,96 | 15,79 | 15,86 | 9.115.100 | | 2011-07-06 | 00:00:00 | 15,83 | 15,89 | 15,67 | 15,74 | 13.229.700 | | 2011-07-07 | 00:00:00 | 15,83 | 16,03 | 15,79 | 15,90 | 12.754.800 | | 2011-07-08 | 00:00:00 | 15,72 | 15,77 | 15,40 | 15,57 | 12.484.000 | | 2011-07-11 | 00:00:00 | 15,41 | 15,47 | 15,18 | 15,27 | 7.250.300 | | 2011-07-12 | 00:00:00 | 15,29 | 15,59 | 15,22 | 15,43 | 6.532.700 | | 2011-07-13 | 00:00:00 | 15,57 | 15,60 | 15,41 | 15,49 | 9.462.700 | | 2011-07-14 | 00:00:00 | 15,50 | 15,53 | 15,10 | 15,20 | 9.829.700 | | 2011-07-15 | 00:00:00 | 15,24 | 15,33 | 14,97 | 15,20 | 12.514.700 | | 2011-07-18 | 00:00:00 | 15,11 | 15,20 | 15,05 | 15,13 | 7.743.500 | | 2011-07-19 | 00:00:00 | 15,25 | 15,54 | 15,20 | 15,51 | 10.404.300 | | 2011-07-20 | 00:00:00 | 15,52 | 15,61 | 15,42 | 15,55 | 7.706.400 | | 2011-07-21 | 00:00:00 | 15,61 | 15,78 | 15,52 | 15,74 | 9.045.400 | | 2011-07-22 | 00:00:00 | 15,77 | 15,77 | 15,50 | 15,74 | 5.923.700 | | 2011-07-25 | 00:00:00 | 15,65 | 16,00 | 15,53 | 15,95 | 8.924.600 | | 2011-07-26 | 00:00:00 | 15,89 | 16,34 | 15,82 | 16,32 | 18.122.700 | | 2011-07-27 | 00:00:00 | 16,17 | 16,25 | 15,88 | 15,96 | 11.718.900 | | 2011-07-28 | 00:00:00 | 16,01 | 16,18 | 15,91 | 16,01 | 11.665.200 | | 2011-07-29 | 00:00:00 | 15,87 | 16,14 | 15,79 | 16,06 | 9.925.200 | | 2011-08-01 | 00:00:00 | 16,06 | 16,11 | 15,21 | 15,28 | 15.559.200 | | 2011-08-02 | 00:00:00 | 15,27 | 15,71 | 15,18 | 15,21 | 16.455.000 | | 2011-08-03 | 00:00:00 | 15,20 | 15,43 | 15,07 | 15,37 | 13.397.700 | | 2011-08-04 | 00:00:00 | 15,15 | 15,17 | 14,53 | 14,57 | 20.785.800 | | 2011-08-05 | 00:00:00 | 14,76 | 14,84 | 14,09 | 14,34 | 28.941.500 | | 2011-08-08 | 00:00:00 | 14,06 | 14,29 | 13,11 | 13,14 | 28.655.800 | | 2011-08-09 | 00:00:00 | 13,25 | 13,48 | 12,07 | 13,21 | 39.938.800 | | 2011-08-10 | 00:00:00 | 12,53 | 12,75 | 11,94 | 12,49 | 30.130.000 | | 2011-08-11 | 00:00:00 | 12,66 | 13,28 | 12,33 | 13,10 | 16.941.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
