(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-20 | 00:00:00 | 12,14 | 12,36 | 11,98 | 12,34 | 17.836.500 | | 2012-09-21 | 00:00:00 | 12,44 | 12,44 | 12,19 | 12,36 | 17.033.800 | | 2012-09-24 | 00:00:00 | 12,30 | 12,42 | 12,15 | 12,35 | 14.845.500 | | 2012-09-25 | 00:00:00 | 12,28 | 12,39 | 11,41 | 11,80 | 39.791.400 | | 2012-09-26 | 00:00:00 | 11,61 | 11,72 | 11,09 | 11,41 | 21.312.100 | | 2012-09-27 | 00:00:00 | 11,46 | 11,86 | 11,46 | 11,68 | 13.282.200 | | 2012-09-28 | 00:00:00 | 11,70 | 11,73 | 11,47 | 11,52 | 12.332.600 | | 2012-10-01 | 00:00:00 | 11,64 | 11,90 | 11,54 | 11,61 | 13.968.600 | | 2012-10-02 | 00:00:00 | 11,65 | 11,72 | 11,36 | 11,45 | 12.202.800 | | 2012-10-03 | 00:00:00 | 11,50 | 11,58 | 11,29 | 11,34 | 11.883.600 | | 2012-10-04 | 00:00:00 | 11,38 | 11,55 | 11,37 | 11,53 | 12.027.000 | | 2012-10-05 | 00:00:00 | 11,64 | 11,90 | 11,57 | 11,63 | 8.308.200 | | 2012-10-08 | 00:00:00 | 11,63 | 11,79 | 11,56 | 11,70 | 8.223.000 | | 2012-10-09 | 00:00:00 | 11,70 | 11,79 | 11,60 | 11,68 | 9.980.200 | | 2012-10-10 | 00:00:00 | 11,75 | 11,75 | 11,42 | 11,46 | 7.790.300 | | 2012-10-11 | 00:00:00 | 11,58 | 11,60 | 11,44 | 11,44 | 8.501.100 | | 2012-10-12 | 00:00:00 | 11,51 | 11,55 | 11,06 | 11,10 | 12.767.900 | | 2012-10-15 | 00:00:00 | 11,16 | 11,41 | 11,10 | 11,20 | 12.440.200 | | 2012-10-16 | 00:00:00 | 11,13 | 11,39 | 11,13 | 11,30 | 7.415.900 | | 2012-10-17 | 00:00:00 | 11,24 | 11,62 | 11,21 | 11,59 | 7.176.200 | | 2012-10-18 | 00:00:00 | 11,61 | 11,63 | 11,46 | 11,55 | 7.638.400 | | 2012-10-19 | 00:00:00 | 11,50 | 11,53 | 11,16 | 11,23 | 9.492.000 | | 2012-10-22 | 00:00:00 | 11,22 | 11,43 | 11,11 | 11,40 | 10.477.800 | | 2012-10-23 | 00:00:00 | 11,30 | 11,34 | 11,18 | 11,31 | 8.468.200 | | 2012-10-24 | 00:00:00 | 11,32 | 11,40 | 11,20 | 11,22 | 8.822.800 | | 2012-10-25 | 00:00:00 | 11,34 | 11,52 | 11,28 | 11,41 | 10.354.700 | | 2012-10-26 | 00:00:00 | 11,43 | 11,46 | 11,30 | 11,44 | 6.397.200 | | 2012-10-31 | 00:00:00 | 11,46 | 11,57 | 11,41 | 11,52 | 6.864.400 | | 2012-11-01 | 00:00:00 | 11,55 | 11,75 | 11,49 | 11,71 | 10.606.800 | | 2012-11-02 | 00:00:00 | 11,74 | 11,74 | 11,44 | 11,47 | 17.540.500 | | 2012-11-05 | 00:00:00 | 11,42 | 11,58 | 11,35 | 11,57 | 5.795.000 | | 2012-11-06 | 00:00:00 | 11,61 | 11,91 | 11,56 | 11,73 | 15.781.100 | | 2012-11-07 | 00:00:00 | 11,63 | 11,85 | 11,32 | 11,71 | 22.734.000 | | 2012-11-08 | 00:00:00 | 11,64 | 11,75 | 11,23 | 11,29 | 17.616.300 | | 2012-11-09 | 00:00:00 | 11,25 | 11,50 | 11,14 | 11,15 | 9.753.700 | | 2012-11-12 | 00:00:00 | 11,16 | 11,28 | 11,07 | 11,09 | 7.809.500 | | 2012-11-13 | 00:00:00 | 11,02 | 11,30 | 10,94 | 11,25 | 20.366.700 | | 2012-11-14 | 00:00:00 | 11,75 | 11,83 | 11,41 | 11,55 | 23.087.900 | | 2012-11-15 | 00:00:00 | 11,51 | 12,02 | 11,46 | 11,92 | 34.508.500 | | 2012-11-16 | 00:00:00 | 11,90 | 12,15 | 11,70 | 11,73 | 15.469.800 | | 2012-11-19 | 00:00:00 | 11,86 | 12,23 | 11,76 | 12,21 | 9.588.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
