(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-02-02 | 00:00:00 | 14,67 | 14,69 | 14,35 | 14,49 | 14.877.800 | | 2012-02-03 | 00:00:00 | 14,68 | 14,94 | 14,61 | 14,77 | 8.651.000 | | 2012-02-06 | 00:00:00 | 14,78 | 14,93 | 14,70 | 14,88 | 4.743.100 | | 2012-02-07 | 00:00:00 | 14,86 | 15,01 | 14,78 | 14,96 | 5.979.500 | | 2012-02-08 | 00:00:00 | 14,96 | 15,00 | 14,86 | 14,89 | 7.685.000 | | 2012-02-09 | 00:00:00 | 14,99 | 15,00 | 14,52 | 14,71 | 11.111.700 | | 2012-02-10 | 00:00:00 | 14,60 | 14,77 | 14,46 | 14,76 | 9.785.100 | | 2012-02-13 | 00:00:00 | 14,88 | 14,94 | 14,74 | 14,89 | 4.854.200 | | 2012-02-14 | 00:00:00 | 14,89 | 14,94 | 14,69 | 14,90 | 6.434.400 | | 2012-02-15 | 00:00:00 | 14,91 | 15,23 | 14,90 | 15,04 | 9.355.900 | | 2012-02-16 | 00:00:00 | 15,13 | 15,23 | 15,01 | 15,14 | 4.887.600 | | 2012-02-17 | 00:00:00 | 15,15 | 15,32 | 15,10 | 15,15 | 5.849.500 | | 2012-02-21 | 00:00:00 | 15,18 | 15,24 | 15,11 | 15,17 | 5.590.800 | | 2012-02-22 | 00:00:00 | 15,18 | 15,31 | 15,01 | 15,26 | 5.818.800 | | 2012-02-23 | 00:00:00 | 15,28 | 15,48 | 15,26 | 15,36 | 5.619.000 | | 2012-02-24 | 00:00:00 | 15,42 | 15,42 | 15,23 | 15,28 | 5.326.200 | | 2012-02-27 | 00:00:00 | 15,19 | 15,32 | 15,13 | 15,24 | 4.915.900 | | 2012-02-28 | 00:00:00 | 15,34 | 16,08 | 15,29 | 16,00 | 15.161.300 | | 2012-02-29 | 00:00:00 | 15,70 | 15,70 | 14,37 | 14,66 | 43.527.700 | | 2012-03-01 | 00:00:00 | 14,84 | 15,39 | 14,75 | 15,38 | 19.618.500 | | 2012-03-02 | 00:00:00 | 15,49 | 15,56 | 15,15 | 15,36 | 15.813.100 | | 2012-03-05 | 00:00:00 | 15,38 | 15,60 | 14,94 | 15,05 | 9.862.900 | | 2012-03-06 | 00:00:00 | 14,93 | 15,37 | 14,88 | 15,37 | 15.352.900 | | 2012-03-07 | 00:00:00 | 15,38 | 15,51 | 15,25 | 15,41 | 8.375.300 | | 2012-03-08 | 00:00:00 | 15,44 | 15,60 | 15,27 | 15,38 | 8.912.500 | | 2012-03-09 | 00:00:00 | 15,37 | 15,57 | 15,31 | 15,40 | 6.444.300 | | 2012-03-12 | 00:00:00 | 15,40 | 15,46 | 15,19 | 15,40 | 6.418.400 | | 2012-03-13 | 00:00:00 | 15,41 | 15,58 | 15,40 | 15,54 | 10.809.000 | | 2012-03-14 | 00:00:00 | 15,61 | 16,02 | 15,61 | 15,95 | 11.507.900 | | 2012-03-15 | 00:00:00 | 15,99 | 16,51 | 15,83 | 16,49 | 16.181.500 | | 2012-03-16 | 00:00:00 | 16,45 | 16,55 | 16,30 | 16,42 | 13.048.900 | | 2012-03-19 | 00:00:00 | 16,36 | 16,48 | 16,23 | 16,46 | 6.590.100 | | 2012-03-20 | 00:00:00 | 16,41 | 16,93 | 16,27 | 16,77 | 8.823.200 | | 2012-03-21 | 00:00:00 | 16,68 | 16,75 | 16,49 | 16,64 | 7.017.000 | | 2012-03-22 | 00:00:00 | 16,51 | 16,83 | 16,48 | 16,74 | 7.727.000 | | 2012-03-23 | 00:00:00 | 16,84 | 16,84 | 16,49 | 16,58 | 9.701.500 | | 2012-03-26 | 00:00:00 | 16,72 | 16,88 | 16,72 | 16,84 | 6.708.800 | | 2012-03-27 | 00:00:00 | 16,86 | 16,90 | 16,59 | 16,62 | 7.955.100 | | 2012-03-28 | 00:00:00 | 16,61 | 16,66 | 16,39 | 16,53 | 8.738.100 | | 2012-03-29 | 00:00:00 | 16,45 | 16,54 | 16,34 | 16,52 | 7.620.400 | | 2012-03-30 | 00:00:00 | 16,58 | 16,64 | 16,16 | 16,19 | 16.820.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
