(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-07-25 | 00:00:00 | 12,31 | 12,34 | 12,10 | 12,15 | 10.218.900 | | 2012-07-26 | 00:00:00 | 12,35 | 12,55 | 12,33 | 12,42 | 11.349.200 | | 2012-07-27 | 00:00:00 | 12,50 | 12,61 | 12,32 | 12,47 | 22.833.500 | | 2012-07-30 | 00:00:00 | 12,47 | 12,82 | 12,45 | 12,74 | 12.301.100 | | 2012-07-31 | 00:00:00 | 12,70 | 12,84 | 12,62 | 12,74 | 11.831.200 | | 2012-08-01 | 00:00:00 | 12,80 | 12,83 | 12,66 | 12,69 | 10.783.000 | | 2012-08-02 | 00:00:00 | 12,60 | 12,63 | 12,40 | 12,52 | 13.308.900 | | 2012-08-03 | 00:00:00 | 12,69 | 12,99 | 12,66 | 12,93 | 9.950.600 | | 2012-08-06 | 00:00:00 | 12,97 | 13,18 | 12,93 | 13,08 | 9.849.700 | | 2012-08-07 | 00:00:00 | 13,16 | 13,34 | 13,14 | 13,30 | 7.745.100 | | 2012-08-08 | 00:00:00 | 13,20 | 13,49 | 13,17 | 13,33 | 6.759.200 | | 2012-08-09 | 00:00:00 | 13,35 | 13,46 | 13,25 | 13,31 | 4.788.900 | | 2012-08-10 | 00:00:00 | 13,25 | 13,41 | 13,21 | 13,41 | 4.775.800 | | 2012-08-13 | 00:00:00 | 13,28 | 13,42 | 13,21 | 13,36 | 7.077.900 | | 2012-08-14 | 00:00:00 | 13,36 | 13,62 | 13,30 | 13,46 | 12.107.000 | | 2012-08-15 | 00:00:00 | 11,27 | 11,63 | 10,99 | 11,49 | 93.870.600 | | 2012-08-16 | 00:00:00 | 11,33 | 11,49 | 11,32 | 11,38 | 19.146.900 | | 2012-08-17 | 00:00:00 | 11,44 | 11,46 | 11,30 | 11,34 | 19.308.000 | | 2012-08-20 | 00:00:00 | 11,38 | 11,40 | 11,23 | 11,24 | 15.241.900 | | 2012-08-21 | 00:00:00 | 11,22 | 11,27 | 11,15 | 11,21 | 15.121.800 | | 2012-08-22 | 00:00:00 | 11,24 | 11,31 | 11,07 | 11,12 | 11.241.000 | | 2012-08-23 | 00:00:00 | 11,13 | 11,17 | 10,92 | 10,98 | 12.380.900 | | 2012-08-24 | 00:00:00 | 10,86 | 11,00 | 10,78 | 10,85 | 14.997.400 | | 2012-08-27 | 00:00:00 | 10,94 | 10,97 | 10,69 | 10,70 | 12.055.600 | | 2012-08-28 | 00:00:00 | 10,69 | 10,83 | 10,57 | 10,66 | 14.517.200 | | 2012-08-29 | 00:00:00 | 10,64 | 10,92 | 10,63 | 10,88 | 11.832.900 | | 2012-08-30 | 00:00:00 | 10,83 | 10,86 | 10,73 | 10,80 | 8.712.600 | | 2012-08-31 | 00:00:00 | 10,93 | 10,98 | 10,81 | 10,92 | 11.010.100 | | 2012-09-04 | 00:00:00 | 10,93 | 10,96 | 10,68 | 10,86 | 8.483.900 | | 2012-09-05 | 00:00:00 | 10,89 | 11,14 | 10,79 | 11,10 | 13.487.100 | | 2012-09-06 | 00:00:00 | 11,20 | 11,57 | 11,10 | 11,47 | 18.738.300 | | 2012-09-07 | 00:00:00 | 11,53 | 11,70 | 11,43 | 11,64 | 13.473.400 | | 2012-09-10 | 00:00:00 | 11,68 | 11,69 | 11,23 | 11,25 | 17.318.500 | | 2012-09-11 | 00:00:00 | 11,22 | 11,51 | 11,21 | 11,37 | 16.470.300 | | 2012-09-12 | 00:00:00 | 11,44 | 11,60 | 11,40 | 11,54 | 11.555.700 | | 2012-09-13 | 00:00:00 | 11,55 | 12,13 | 11,42 | 11,96 | 39.489.700 | | 2012-09-14 | 00:00:00 | 12,51 | 12,70 | 12,16 | 12,21 | 46.912.200 | | 2012-09-17 | 00:00:00 | 12,25 | 12,37 | 11,93 | 11,96 | 36.772.300 | | 2012-09-18 | 00:00:00 | 11,98 | 11,99 | 11,90 | 11,94 | 11.314.800 | | 2012-09-19 | 00:00:00 | 11,98 | 12,17 | 11,90 | 12,15 | 14.651.600 | | 2012-09-20 | 00:00:00 | 12,14 | 12,36 | 11,98 | 12,34 | 17.836.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
