(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-11-19 | 00:00:00 | 11,86 | 12,23 | 11,76 | 12,21 | 9.588.500 | 2012-11-20 | 00:00:00 | 12,13 | 12,18 | 11,58 | 11,74 | 17.340.500 | 2012-11-21 | 00:00:00 | 11,77 | 11,87 | 11,64 | 11,80 | 6.211.200 | 2012-11-23 | 00:00:00 | 11,90 | 11,97 | 11,76 | 11,91 | 3.659.000 | 2012-11-26 | 00:00:00 | 11,92 | 11,95 | 11,70 | 11,79 | 8.242.000 | 2012-11-27 | 00:00:00 | 11,76 | 11,87 | 11,71 | 11,79 | 8.892.800 | 2012-11-28 | 00:00:00 | 11,77 | 11,95 | 11,66 | 11,93 | 7.409.300 | 2012-11-29 | 00:00:00 | 11,96 | 11,97 | 11,63 | 11,76 | 10.869.900 | 2012-11-30 | 00:00:00 | 11,77 | 11,82 | 11,60 | 11,70 | 9.989.800 | 2012-12-03 | 00:00:00 | 11,80 | 11,82 | 11,40 | 11,43 | 10.608.400 | 2012-12-04 | 00:00:00 | 11,41 | 11,44 | 11,15 | 11,34 | 15.871.500 | 2012-12-05 | 00:00:00 | 11,36 | 11,39 | 11,21 | 11,29 | 11.022.100 | 2012-12-06 | 00:00:00 | 11,29 | 11,70 | 11,29 | 11,47 | 12.065.200 | 2012-12-07 | 00:00:00 | 11,49 | 11,55 | 11,34 | 11,40 | 6.567.400 | 2012-12-10 | 00:00:00 | 11,37 | 11,43 | 11,10 | 11,33 | 15.992.000 | 2012-12-11 | 00:00:00 | 11,43 | 11,71 | 11,38 | 11,67 | 17.874.800 | 2012-12-12 | 00:00:00 | 11,63 | 11,80 | 11,58 | 11,70 | 15.980.300 | 2012-12-13 | 00:00:00 | 11,72 | 12,00 | 11,67 | 11,80 | 18.423.500 | 2012-12-14 | 00:00:00 | 11,76 | 11,79 | 11,64 | 11,69 | 12.185.200 | 2012-12-17 | 00:00:00 | 11,65 | 11,78 | 11,58 | 11,78 | 10.976.900 | 2012-12-18 | 00:00:00 | 11,78 | 12,12 | 11,71 | 12,08 | 10.803.900 | 2012-12-19 | 00:00:00 | 12,10 | 12,39 | 12,09 | 12,11 | 12.235.500 | 2012-12-20 | 00:00:00 | 12,11 | 12,15 | 11,74 | 11,75 | 12.710.000 | 2012-12-21 | 00:00:00 | 11,65 | 11,65 | 11,40 | 11,53 | 13.163.100 | 2012-12-24 | 00:00:00 | 11,48 | 11,70 | 11,28 | 11,28 | 3.816.200 | 2012-12-26 | 00:00:00 | 11,33 | 11,35 | 11,11 | 11,20 | 6.024.300 | 2012-12-27 | 00:00:00 | 11,18 | 11,26 | 11,04 | 11,22 | 6.478.800 | 2012-12-28 | 00:00:00 | 11,12 | 11,26 | 11,08 | 11,10 | 6.484.700 | 2012-12-31 | 00:00:00 | 11,06 | 11,40 | 11,06 | 11,40 | 7.714.700 | 2013-01-02 | 00:00:00 | 11,58 | 11,66 | 11,40 | 11,48 | 9.023.600 | 2013-01-03 | 00:00:00 | 11,50 | 11,90 | 11,47 | 11,75 | 9.470.500 | 2013-01-04 | 00:00:00 | 11,73 | 11,95 | 11,73 | 11,76 | 7.934.800 | 2013-01-07 | 00:00:00 | 11,69 | 12,01 | 11,65 | 11,99 | 7.865.300 | 2013-01-08 | 00:00:00 | 11,90 | 12,00 | 11,75 | 11,79 | 8.252.600 | 2013-01-09 | 00:00:00 | 11,85 | 11,91 | 11,66 | 11,71 | 5.393.800 | 2013-01-10 | 00:00:00 | 11,75 | 11,78 | 11,58 | 11,74 | 6.173.600 | 2013-01-11 | 00:00:00 | 11,73 | 12,00 | 11,70 | 11,98 | 9.217.600 | 2013-01-14 | 00:00:00 | 11,98 | 12,24 | 11,90 | 12,16 | 7.156.400 | 2013-01-15 | 00:00:00 | 12,05 | 12,45 | 11,93 | 12,36 | 8.412.800 | 2013-01-16 | 00:00:00 | 12,29 | 12,62 | 12,21 | 12,58 | 8.134.300 | 2013-01-17 | 00:00:00 | 12,61 | 12,92 | 12,59 | 12,80 | 12.993.400 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|