(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2011-12-05 | 00:00:00 | 15,10 | 15,19 | 14,49 | 15,13 | 12.202.000 | 2011-12-06 | 00:00:00 | 15,19 | 15,20 | 14,79 | 14,88 | 10.826.700 | 2011-12-07 | 00:00:00 | 14,83 | 14,95 | 14,65 | 14,88 | 9.401.700 | 2011-12-08 | 00:00:00 | 14,79 | 14,92 | 14,51 | 14,54 | 6.066.200 | 2011-12-09 | 00:00:00 | 14,53 | 14,85 | 14,53 | 14,67 | 6.432.500 | 2011-12-12 | 00:00:00 | 14,66 | 14,73 | 14,45 | 14,70 | 5.796.500 | 2011-12-13 | 00:00:00 | 14,80 | 14,83 | 14,25 | 14,33 | 7.982.600 | 2011-12-14 | 00:00:00 | 14,27 | 14,38 | 14,18 | 14,20 | 7.156.900 | 2011-12-15 | 00:00:00 | 14,34 | 14,41 | 13,99 | 14,02 | 11.047.900 | 2011-12-16 | 00:00:00 | 14,12 | 14,32 | 13,99 | 14,08 | 14.041.900 | 2011-12-19 | 00:00:00 | 14,13 | 14,23 | 13,75 | 13,80 | 8.351.800 | 2011-12-20 | 00:00:00 | 14,00 | 14,39 | 14,00 | 14,24 | 6.991.500 | 2011-12-21 | 00:00:00 | 14,10 | 14,20 | 13,99 | 14,06 | 6.812.800 | 2011-12-22 | 00:00:00 | 14,12 | 14,16 | 14,03 | 14,06 | 6.269.500 | 2011-12-23 | 00:00:00 | 14,18 | 14,20 | 14,04 | 14,18 | 3.857.900 | 2011-12-27 | 00:00:00 | 14,19 | 14,24 | 14,06 | 14,16 | 2.626.700 | 2011-12-28 | 00:00:00 | 14,17 | 14,19 | 13,90 | 13,93 | 3.573.800 | 2011-12-29 | 00:00:00 | 13,89 | 14,00 | 13,88 | 13,93 | 4.479.700 | 2011-12-30 | 00:00:00 | 13,92 | 14,06 | 13,84 | 13,89 | 3.076.400 | 2012-01-03 | 00:00:00 | 14,12 | 14,31 | 14,12 | 14,22 | 6.772.700 | 2012-01-04 | 00:00:00 | 14,23 | 14,47 | 14,18 | 14,45 | 10.063.400 | 2012-01-05 | 00:00:00 | 14,45 | 14,49 | 14,30 | 14,42 | 7.537.300 | 2012-01-06 | 00:00:00 | 14,41 | 14,79 | 14,40 | 14,51 | 7.993.800 | 2012-01-09 | 00:00:00 | 14,64 | 14,90 | 14,57 | 14,83 | 6.098.900 | 2012-01-10 | 00:00:00 | 15,01 | 15,15 | 14,92 | 15,02 | 6.656.500 | 2012-01-11 | 00:00:00 | 14,93 | 15,12 | 14,85 | 15,02 | 6.253.500 | 2012-01-12 | 00:00:00 | 15,10 | 15,21 | 14,93 | 15,07 | 8.050.300 | 2012-01-13 | 00:00:00 | 15,00 | 15,07 | 14,80 | 14,89 | 6.611.800 | 2012-01-17 | 00:00:00 | 15,01 | 15,14 | 14,94 | 15,00 | 6.551.400 | 2012-01-18 | 00:00:00 | 15,07 | 15,48 | 15,05 | 15,45 | 8.434.600 | 2012-01-19 | 00:00:00 | 15,44 | 15,97 | 15,44 | 15,95 | 9.155.500 | 2012-01-20 | 00:00:00 | 15,92 | 16,06 | 15,79 | 16,00 | 8.119.000 | 2012-01-23 | 00:00:00 | 15,89 | 16,16 | 15,75 | 15,81 | 6.457.400 | 2012-01-24 | 00:00:00 | 15,80 | 16,10 | 15,68 | 16,05 | 7.781.200 | 2012-01-25 | 00:00:00 | 16,03 | 16,26 | 15,85 | 16,19 | 8.616.900 | 2012-01-26 | 00:00:00 | 16,31 | 16,34 | 15,85 | 15,95 | 8.522.300 | 2012-01-27 | 00:00:00 | 15,93 | 16,12 | 15,85 | 16,01 | 5.049.300 | 2012-01-30 | 00:00:00 | 15,46 | 15,64 | 15,05 | 15,23 | 13.265.000 | 2012-01-31 | 00:00:00 | 15,25 | 15,28 | 14,63 | 14,63 | 14.394.800 | 2012-02-01 | 00:00:00 | 14,84 | 14,99 | 14,67 | 14,69 | 11.902.400 | 2012-02-02 | 00:00:00 | 14,67 | 14,69 | 14,35 | 14,49 | 14.877.800 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|