(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 | | 2014-05-20 | 00:00:00 | 11,99 | 12,14 | 11,57 | 11,71 | 38.723.300 | | 2014-05-21 | 00:00:00 | 11,82 | 11,83 | 11,52 | 11,77 | 11.812.800 | | 2014-05-22 | 00:00:00 | 11,81 | 11,91 | 11,69 | 11,70 | 9.100.300 | | 2014-05-23 | 00:00:00 | 11,79 | 11,85 | 11,61 | 11,65 | 7.818.500 | | 2014-05-30 | 00:00:00 | 11,40 | 11,49 | 11,20 | 11,25 | 13.485.700 | | 2014-06-02 | 00:00:00 | 11,32 | 11,33 | 11,10 | 11,17 | 11.317.400 | | 2014-06-04 | 00:00:00 | 10,94 | 11,01 | 10,86 | 10,95 | 18.685.900 | | 2014-06-05 | 00:00:00 | 10,94 | 11,22 | 10,93 | 11,20 | 29.601.100 | | 2014-06-09 | 00:00:00 | 11,24 | 11,28 | 11,00 | 11,13 | 12.980.600 | | 2014-06-12 | 00:00:00 | 11,10 | 11,14 | 10,96 | 11,10 | 10.603.200 | | 2014-06-13 | 00:00:00 | 11,09 | 11,10 | 10,96 | 10,99 | 7.181.300 | | 2014-06-23 | 00:00:00 | 11,28 | 11,28 | 11,16 | 11,23 | 4.308.500 | | 2014-06-24 | 00:00:00 | 11,18 | 11,22 | 11,06 | 11,07 | 7.272.400 | | 2014-06-25 | 00:00:00 | 10,97 | 11,01 | 10,90 | 10,93 | 5.551.600 | | 2014-06-26 | 00:00:00 | 10,99 | 10,99 | 10,70 | 10,92 | 10.863.600 | | 2014-06-27 | 00:00:00 | 10,92 | 10,95 | 10,73 | 10,75 | 11.511.400 | | 2014-07-01 | 00:00:00 | 10,89 | 11,05 | 10,85 | 11,01 | 10.167.400 | | 2014-07-02 | 00:00:00 | 10,96 | 11,11 | 10,91 | 11,06 | 6.677.500 | | 2014-07-03 | 00:00:00 | 11,06 | 11,30 | 11,05 | 11,26 | 5.278.300 | | 2014-07-07 | 00:00:00 | 11,26 | 11,28 | 11,12 | 11,22 | 8.446.000 | | 2014-07-10 | 00:00:00 | 10,94 | 11,06 | 10,82 | 10,93 | 7.581.300 | | 2014-07-11 | 00:00:00 | 10,88 | 10,99 | 10,85 | 10,90 | 4.532.400 | | 2014-07-21 | 00:00:00 | 11,18 | 11,21 | 11,07 | 11,20 | 6.942.900 | | 2014-07-29 | 00:00:00 | 10,96 | 11,11 | 10,95 | 11,08 | 6.537.100 | | 2014-07-30 | 00:00:00 | 11,15 | 11,36 | 11,08 | 11,34 | 13.786.700 | | 2014-07-31 | 00:00:00 | 11,25 | 11,71 | 11,22 | 11,59 | 24.991.900 | | 2014-08-01 | 00:00:00 | 11,54 | 11,56 | 11,25 | 11,44 | 13.472.100 | | 2014-08-11 | 00:00:00 | 11,40 | 11,51 | 11,38 | 11,41 | 5.236.600 | | 2014-08-12 | 00:00:00 | 11,44 | 11,48 | 11,34 | 11,42 | 5.187.400 | | 2014-08-13 | 00:00:00 | 11,36 | 11,57 | 11,25 | 11,53 | 6.816.600 | | 2014-08-14 | 00:00:00 | 11,57 | 11,62 | 11,45 | 11,58 | 4.720.500 | | 2014-08-15 | 00:00:00 | 11,65 | 11,65 | 11,36 | 11,49 | 5.139.000 | | 2014-08-28 | 00:00:00 | 11,49 | 11,71 | 11,37 | 11,66 | 8.134.900 | | 2014-08-29 | 00:00:00 | 11,61 | 11,80 | 11,61 | 11,68 | 6.880.100 | | 2014-09-02 | 00:00:00 | 12,20 | 12,98 | 12,03 | 12,63 | 42.017.500 | | 2014-09-03 | 00:00:00 | 12,62 | 13,05 | 12,56 | 12,93 | 17.897.800 | | 2014-09-04 | 00:00:00 | 12,96 | 12,99 | 12,61 | 12,74 | 12.079.600 | | 2014-09-05 | 00:00:00 | 12,78 | 12,86 | 12,62 | 12,86 | 6.045.900 | | 2014-09-08 | 00:00:00 | 12,80 | 12,98 | 12,54 | 12,62 | 9.953.900 | | 2014-09-09 | 00:00:00 | 12,65 | 12,65 | 12,38 | 12,44 | 7.857.800 | | 2014-09-10 | 00:00:00 | 12,41 | 12,46 | 12,21 | 12,45 | 6.280.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
