(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 | | 2013-05-30 | 00:00:00 | 15,06 | 15,06 | 14,90 | 14,98 | 8.989.900 | | 2013-06-04 | 00:00:00 | 14,83 | 15,26 | 14,82 | 15,11 | 10.754.600 | | 2013-06-05 | 00:00:00 | 15,03 | 15,10 | 14,62 | 14,67 | 7.644.900 | | 2013-06-10 | 00:00:00 | 15,41 | 15,62 | 15,27 | 15,51 | 6.973.700 | | 2013-06-25 | 00:00:00 | 15,55 | 15,88 | 15,39 | 15,83 | 7.422.500 | | 2013-06-26 | 00:00:00 | 15,75 | 16,02 | 15,58 | 15,68 | 7.789.600 | | 2013-06-27 | 00:00:00 | 15,82 | 15,99 | 15,67 | 15,74 | 6.492.300 | | 2013-06-28 | 00:00:00 | 15,63 | 16,11 | 15,63 | 15,87 | 9.610.500 | | 2013-07-08 | 00:00:00 | 15,90 | 16,12 | 15,90 | 16,01 | 5.961.100 | | 2013-07-09 | 00:00:00 | 16,20 | 16,40 | 16,11 | 16,31 | 4.370.200 | | 2013-07-10 | 00:00:00 | 16,25 | 16,47 | 16,24 | 16,36 | 6.102.300 | | 2013-08-12 | 00:00:00 | 16,78 | 17,26 | 16,78 | 17,24 | 4.090.500 | | 2013-08-15 | 00:00:00 | 16,93 | 17,02 | 16,51 | 16,73 | 7.219.800 | | 2013-08-16 | 00:00:00 | 16,68 | 16,92 | 16,66 | 16,84 | 5.564.400 | | 2013-08-19 | 00:00:00 | 16,74 | 16,77 | 16,39 | 16,41 | 5.560.700 | | 2013-08-26 | 00:00:00 | 14,24 | 14,46 | 14,15 | 14,37 | 8.814.000 | | 2013-08-27 | 00:00:00 | 14,21 | 14,28 | 13,93 | 14,01 | 8.874.800 | | 2013-08-28 | 00:00:00 | 14,01 | 14,19 | 13,92 | 14,12 | 9.971.200 | | 2013-09-03 | 00:00:00 | 14,10 | 14,21 | 13,72 | 13,83 | 7.355.800 | | 2013-09-16 | 00:00:00 | 14,69 | 14,82 | 14,54 | 14,76 | 7.942.200 | | 2013-09-23 | 00:00:00 | 14,78 | 14,82 | 14,58 | 14,75 | 16.122.700 | | 2013-09-26 | 00:00:00 | 14,81 | 14,94 | 14,65 | 14,77 | 4.577.900 | | 2013-09-27 | 00:00:00 | 14,67 | 14,73 | 14,51 | 14,59 | 4.266.400 | | 2013-10-10 | 00:00:00 | 14,68 | 14,99 | 14,63 | 14,91 | 5.383.500 | | 2013-10-11 | 00:00:00 | 14,83 | 15,00 | 14,72 | 14,92 | 5.741.400 | | 2013-10-24 | 00:00:00 | 15,75 | 16,07 | 15,74 | 16,05 | 5.961.100 | | 2013-11-04 | 00:00:00 | 16,20 | 16,34 | 16,09 | 16,18 | 4.921.900 | | 2013-11-07 | 00:00:00 | 16,09 | 16,15 | 15,46 | 15,50 | 7.281.200 | | 2013-11-08 | 00:00:00 | 15,54 | 15,77 | 15,51 | 15,73 | 7.094.200 | | 2013-11-12 | 00:00:00 | 15,81 | 15,97 | 15,70 | 15,83 | 4.451.300 | | 2013-11-13 | 00:00:00 | 15,70 | 15,92 | 15,70 | 15,92 | 6.778.200 | | 2013-11-26 | 00:00:00 | 15,50 | 15,60 | 15,27 | 15,32 | 8.660.100 | | 2013-11-27 | 00:00:00 | 15,37 | 15,52 | 15,23 | 15,46 | 6.202.600 | | 2013-12-19 | 00:00:00 | 15,46 | 15,67 | 15,46 | 15,58 | 5.218.600 | | 2013-12-20 | 00:00:00 | 15,69 | 15,90 | 15,60 | 15,73 | 13.684.200 | | 2013-12-24 | 00:00:00 | 15,69 | 16,00 | 15,55 | 15,91 | 3.565.700 | | 2013-12-26 | 00:00:00 | 15,92 | 16,00 | 15,83 | 15,89 | 3.231.500 | | 2013-12-27 | 00:00:00 | 15,87 | 15,95 | 15,70 | 15,79 | 6.445.800 | | 2013-12-30 | 00:00:00 | 15,86 | 16,01 | 15,84 | 15,97 | 3.651.600 | | 2014-01-02 | 00:00:00 | 15,90 | 16,00 | 15,56 | 15,59 | 7.742.900 | | 2014-01-03 | 00:00:00 | 15,53 | 15,86 | 15,51 | 15,79 | 6.432.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
