(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 | | 2012-03-30 | 00:00:00 | 16,58 | 16,64 | 16,16 | 16,19 | 16.820.800 | | 2012-04-02 | 00:00:00 | 16,24 | 16,59 | 16,22 | 16,50 | 11.701.200 | | 2012-04-03 | 00:00:00 | 16,40 | 16,57 | 16,38 | 16,50 | 10.181.800 | | 2012-04-04 | 00:00:00 | 16,41 | 16,47 | 15,96 | 16,07 | 14.019.600 | | 2012-04-05 | 00:00:00 | 16,00 | 16,15 | 15,89 | 16,06 | 10.490.600 | | 2012-04-09 | 00:00:00 | 15,81 | 15,93 | 15,77 | 15,92 | 7.475.200 | | 2012-04-10 | 00:00:00 | 15,86 | 15,92 | 15,38 | 15,48 | 14.361.900 | | 2012-04-11 | 00:00:00 | 15,70 | 15,73 | 15,57 | 15,63 | 8.597.000 | | 2012-04-12 | 00:00:00 | 15,65 | 15,80 | 15,64 | 15,66 | 11.185.800 | | 2012-04-13 | 00:00:00 | 15,55 | 15,66 | 15,44 | 15,53 | 9.263.200 | | 2012-04-16 | 00:00:00 | 15,61 | 15,77 | 15,53 | 15,67 | 5.096.700 | | 2012-04-17 | 00:00:00 | 15,73 | 16,02 | 15,60 | 15,98 | 7.563.700 | | 2012-04-18 | 00:00:00 | 15,99 | 16,09 | 15,88 | 15,97 | 6.627.100 | | 2012-04-19 | 00:00:00 | 15,94 | 15,98 | 15,55 | 15,66 | 8.381.600 | | 2012-04-20 | 00:00:00 | 15,77 | 15,77 | 15,56 | 15,66 | 5.726.700 | | 2012-04-23 | 00:00:00 | 15,57 | 15,62 | 15,28 | 15,29 | 10.809.100 | | 2012-04-24 | 00:00:00 | 15,27 | 15,37 | 15,14 | 15,25 | 9.586.300 | | 2012-04-25 | 00:00:00 | 15,37 | 15,48 | 15,25 | 15,39 | 5.163.300 | | 2012-04-26 | 00:00:00 | 15,29 | 15,64 | 15,29 | 15,55 | 4.968.400 | | 2012-04-27 | 00:00:00 | 15,65 | 15,88 | 15,54 | 15,76 | 7.032.700 | | 2012-04-30 | 00:00:00 | 15,71 | 15,73 | 15,34 | 15,40 | 8.759.500 | | 2012-05-01 | 00:00:00 | 15,42 | 15,42 | 15,10 | 15,15 | 12.871.400 | | 2012-05-02 | 00:00:00 | 15,12 | 15,37 | 15,06 | 15,26 | 6.813.300 | | 2012-05-03 | 00:00:00 | 15,27 | 15,38 | 15,09 | 15,12 | 7.399.200 | | 2012-05-04 | 00:00:00 | 15,03 | 15,07 | 14,81 | 14,86 | 8.896.700 | | 2012-05-07 | 00:00:00 | 14,83 | 14,94 | 14,72 | 14,84 | 5.605.500 | | 2012-05-08 | 00:00:00 | 14,76 | 15,08 | 14,69 | 15,00 | 16.354.200 | | 2012-05-09 | 00:00:00 | 14,86 | 14,99 | 14,74 | 14,93 | 8.502.700 | | 2012-05-10 | 00:00:00 | 14,90 | 15,00 | 14,88 | 14,96 | 9.028.200 | | 2012-05-11 | 00:00:00 | 14,90 | 15,18 | 14,86 | 14,92 | 8.028.000 | | 2012-05-14 | 00:00:00 | 14,84 | 15,17 | 14,77 | 15,09 | 12.561.800 | | 2012-05-15 | 00:00:00 | 15,08 | 15,24 | 14,66 | 14,75 | 17.952.200 | | 2012-05-16 | 00:00:00 | 14,21 | 14,25 | 13,46 | 13,91 | 37.943.700 | | 2012-05-17 | 00:00:00 | 13,87 | 13,91 | 13,14 | 13,22 | 20.964.600 | | 2012-05-18 | 00:00:00 | 13,29 | 13,35 | 13,02 | 13,07 | 12.011.700 | | 2012-05-21 | 00:00:00 | 13,09 | 13,38 | 12,94 | 13,35 | 10.369.300 | | 2012-05-22 | 00:00:00 | 13,44 | 13,65 | 13,33 | 13,61 | 14.872.500 | | 2012-05-23 | 00:00:00 | 13,57 | 13,70 | 13,46 | 13,65 | 12.500.000 | | 2012-05-24 | 00:00:00 | 13,67 | 13,69 | 13,42 | 13,49 | 11.330.500 | | 2012-05-25 | 00:00:00 | 13,48 | 13,58 | 13,37 | 13,41 | 8.986.900 | | 2012-05-29 | 00:00:00 | 13,58 | 13,70 | 13,48 | 13,60 | 12.940.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
