(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 15,25 | 16,81 | 15,25 | 16,69 | 6.462.600 | | 2001-02-13 | 00:00:00 | 16,62 | 16,94 | 16,56 | 16,69 | 8.964.600 | | 2001-02-14 | 00:00:00 | 16,69 | 17,13 | 16,56 | 16,94 | 6.558.800 | | 2001-02-15 | 00:00:00 | 16,88 | 16,94 | 16,25 | 16,62 | 10.764.400 | | 2001-02-16 | 00:00:00 | 16,12 | 16,88 | 16,06 | 16,19 | 9.738.900 | | 2001-02-20 | 00:00:00 | 16,25 | 17,00 | 16,25 | 16,75 | 9.826.800 | | 2001-02-21 | 00:00:00 | 16,50 | 16,75 | 15,25 | 15,56 | 5.607.200 | | 2001-02-22 | 00:00:00 | 15,72 | 15,87 | 14,69 | 15,00 | 8.075.400 | | 2001-02-23 | 00:00:00 | 15,00 | 15,75 | 14,94 | 15,38 | 11.289.000 | | 2001-02-26 | 00:00:00 | 15,38 | 15,81 | 15,38 | 15,69 | 9.182.000 | | 2001-02-27 | 00:00:00 | 15,63 | 15,63 | 15,06 | 15,19 | 9.744.000 | | 2001-02-28 | 00:00:00 | 15,12 | 15,12 | 14,56 | 14,88 | 10.147.500 | | 2001-03-01 | 00:00:00 | 14,81 | 15,00 | 14,31 | 14,94 | 8.625.000 | | 2001-03-02 | 00:00:00 | 14,81 | 14,94 | 14,50 | 14,88 | 4.800.000 | | 2001-03-05 | 00:00:00 | 14,88 | 15,06 | 14,50 | 14,81 | 5.309.600 | | 2001-03-06 | 00:00:00 | 15,12 | 16,56 | 15,00 | 15,94 | 17.701.200 | | 2001-03-07 | 00:00:00 | 16,06 | 16,75 | 15,94 | 16,50 | 5.891.600 | | 2001-03-08 | 00:00:00 | 16,44 | 17,69 | 16,38 | 17,56 | 9.312.900 | | 2001-03-09 | 00:00:00 | 17,44 | 17,62 | 16,94 | 17,13 | 7.349.800 | | 2001-03-12 | 00:00:00 | 16,38 | 17,06 | 15,38 | 15,44 | 9.605.800 | | 2001-03-13 | 00:00:00 | 15,87 | 16,50 | 15,69 | 16,50 | 10.046.400 | | 2001-03-14 | 00:00:00 | 16,25 | 17,00 | 16,12 | 16,62 | 9.364.000 | | 2001-03-15 | 00:00:00 | 16,62 | 16,75 | 15,94 | 16,00 | 3.423.600 | | 2001-03-16 | 00:00:00 | 15,52 | 15,92 | 15,25 | 15,69 | 6.839.700 | | 2001-03-19 | 00:00:00 | 15,81 | 16,38 | 15,50 | 16,25 | 4.080.900 | | 2001-03-20 | 00:00:00 | 16,38 | 17,13 | 15,75 | 15,75 | 9.006.800 | | 2001-03-21 | 00:00:00 | 15,81 | 16,06 | 15,38 | 15,63 | 6.039.900 | | 2001-03-22 | 00:00:00 | 15,50 | 15,69 | 15,00 | 15,63 | 6.696.400 | | 2001-03-23 | 00:00:00 | 15,69 | 15,75 | 14,50 | 15,12 | 13.800.900 | | 2001-03-26 | 00:00:00 | 15,19 | 15,38 | 14,56 | 14,94 | 13.019.600 | | 2001-03-27 | 00:00:00 | 15,00 | 15,06 | 14,31 | 14,62 | 9.763.400 | | 2001-03-28 | 00:00:00 | 14,50 | 14,91 | 14,19 | 14,88 | 8.983.200 | | 2001-03-29 | 00:00:00 | 14,62 | 15,06 | 14,37 | 14,62 | 6.009.900 | | 2001-03-30 | 00:00:00 | 14,50 | 14,94 | 14,50 | 14,88 | 4.272.800 | | 2001-04-02 | 00:00:00 | 14,81 | 15,25 | 14,25 | 14,56 | 4.548.200 | | 2001-04-03 | 00:00:00 | 14,37 | 14,56 | 14,13 | 14,25 | 5.937.900 | | 2001-04-04 | 00:00:00 | 14,19 | 14,75 | 14,06 | 14,44 | 5.435.700 | | 2001-04-05 | 00:00:00 | 14,44 | 15,56 | 14,37 | 14,98 | 8.247.000 | | 2001-04-06 | 00:00:00 | 14,62 | 15,06 | 14,50 | 14,88 | 3.639.400 | | 2001-04-09 | 00:00:00 | 14,80 | 15,58 | 14,80 | 15,57 | 10.587.300 | | 2001-04-10 | 00:00:00 | 15,77 | 16,56 | 15,77 | 16,54 | 8.531.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
