(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 | | 2011-08-11 | 00:00:00 | 12,66 | 13,28 | 12,33 | 13,10 | 16.941.600 | | 2011-08-12 | 00:00:00 | 13,18 | 13,58 | 13,18 | 13,48 | 12.688.500 | | 2011-08-15 | 00:00:00 | 13,53 | 13,79 | 13,46 | 13,70 | 10.342.700 | | 2011-08-16 | 00:00:00 | 13,50 | 14,35 | 13,38 | 14,22 | 20.969.800 | | 2011-08-17 | 00:00:00 | 15,40 | 15,47 | 13,91 | 14,29 | 40.973.600 | | 2011-08-18 | 00:00:00 | 13,92 | 13,92 | 13,26 | 13,57 | 17.865.700 | | 2011-08-19 | 00:00:00 | 13,36 | 14,00 | 13,33 | 13,54 | 11.599.400 | | 2011-08-22 | 00:00:00 | 13,83 | 14,00 | 13,75 | 13,81 | 9.759.800 | | 2011-08-23 | 00:00:00 | 13,84 | 14,27 | 13,65 | 14,27 | 9.185.400 | | 2011-08-24 | 00:00:00 | 14,24 | 14,54 | 14,13 | 14,52 | 7.625.400 | | 2011-08-25 | 00:00:00 | 14,52 | 14,62 | 14,17 | 14,30 | 8.559.800 | | 2011-08-26 | 00:00:00 | 14,23 | 14,66 | 14,00 | 14,48 | 7.491.400 | | 2011-08-29 | 00:00:00 | 14,58 | 14,86 | 14,46 | 14,86 | 6.606.900 | | 2011-08-30 | 00:00:00 | 14,79 | 14,87 | 14,44 | 14,56 | 12.917.600 | | 2011-08-31 | 00:00:00 | 14,60 | 15,00 | 14,55 | 14,74 | 9.284.700 | | 2011-09-01 | 00:00:00 | 14,79 | 15,00 | 14,38 | 14,42 | 10.039.900 | | 2011-09-02 | 00:00:00 | 14,21 | 14,21 | 13,69 | 13,81 | 12.542.700 | | 2011-09-06 | 00:00:00 | 13,45 | 13,66 | 13,31 | 13,63 | 8.552.700 | | 2011-09-07 | 00:00:00 | 13,79 | 14,35 | 13,75 | 14,31 | 9.176.500 | | 2011-09-08 | 00:00:00 | 14,29 | 14,29 | 13,88 | 13,93 | 6.900.200 | | 2011-09-09 | 00:00:00 | 13,81 | 13,83 | 13,42 | 13,57 | 8.975.800 | | 2011-09-12 | 00:00:00 | 13,49 | 13,88 | 13,45 | 13,88 | 7.622.700 | | 2011-09-13 | 00:00:00 | 13,93 | 14,16 | 13,82 | 14,09 | 6.830.700 | | 2011-09-14 | 00:00:00 | 14,28 | 14,96 | 14,18 | 14,60 | 14.966.000 | | 2011-09-15 | 00:00:00 | 14,85 | 14,98 | 14,70 | 14,94 | 7.619.300 | | 2011-09-16 | 00:00:00 | 14,94 | 15,09 | 14,63 | 14,85 | 10.182.600 | | 2011-09-19 | 00:00:00 | 14,74 | 14,82 | 14,30 | 14,49 | 8.170.100 | | 2011-09-20 | 00:00:00 | 14,54 | 14,63 | 14,12 | 14,13 | 8.155.200 | | 2011-09-21 | 00:00:00 | 14,40 | 14,40 | 13,44 | 13,45 | 9.063.200 | | 2011-09-22 | 00:00:00 | 13,10 | 13,54 | 13,02 | 13,12 | 18.883.100 | | 2011-09-23 | 00:00:00 | 13,12 | 13,32 | 13,02 | 13,22 | 11.069.000 | | 2011-09-26 | 00:00:00 | 13,35 | 13,48 | 13,16 | 13,44 | 9.318.800 | | 2011-09-27 | 00:00:00 | 13,64 | 14,00 | 13,54 | 13,70 | 10.884.000 | | 2011-09-28 | 00:00:00 | 13,80 | 14,06 | 13,72 | 13,74 | 11.922.700 | | 2011-09-29 | 00:00:00 | 13,97 | 14,13 | 13,51 | 13,76 | 9.843.900 | | 2011-09-30 | 00:00:00 | 13,60 | 13,66 | 13,30 | 13,30 | 7.128.200 | | 2011-10-03 | 00:00:00 | 13,11 | 13,44 | 12,77 | 12,79 | 10.206.100 | | 2011-10-04 | 00:00:00 | 12,65 | 13,27 | 12,38 | 13,26 | 20.278.300 | | 2011-10-05 | 00:00:00 | 13,33 | 13,88 | 13,25 | 13,84 | 9.670.700 | | 2011-10-06 | 00:00:00 | 13,85 | 14,37 | 13,82 | 14,32 | 7.849.800 | | 2011-10-07 | 00:00:00 | 14,35 | 14,48 | 14,02 | 14,21 | 9.054.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
