(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-09-10 | 00:00:00 | 12,41 | 12,46 | 12,21 | 12,45 | 6.280.200 | | 2014-09-19 | 00:00:00 | 13,10 | 13,28 | 13,00 | 13,05 | 10.546.400 | | 2014-10-08 | 00:00:00 | 11,55 | 11,76 | 11,39 | 11,76 | 10.303.400 | | 2014-10-09 | 00:00:00 | 11,65 | 11,77 | 11,61 | 11,74 | 11.397.100 | | 2014-10-10 | 00:00:00 | 11,77 | 12,03 | 11,70 | 11,95 | 13.764.600 | | 2014-10-14 | 00:00:00 | 12,16 | 12,50 | 12,02 | 12,25 | 11.547.300 | | 2014-10-15 | 00:00:00 | 12,06 | 12,20 | 11,85 | 12,14 | 9.750.400 | | 2014-10-20 | 00:00:00 | 11,99 | 12,37 | 11,93 | 12,30 | 6.446.100 | | 2014-10-23 | 00:00:00 | 12,60 | 12,64 | 12,48 | 12,52 | 4.465.300 | | 2014-10-24 | 00:00:00 | 12,50 | 12,52 | 12,33 | 12,51 | 3.584.400 | | 2014-10-28 | 00:00:00 | 12,47 | 12,51 | 12,26 | 12,36 | 4.364.600 | | 2014-10-29 | 00:00:00 | 12,40 | 12,49 | 12,27 | 12,36 | 3.434.400 | | 2014-10-30 | 00:00:00 | 12,31 | 12,57 | 12,31 | 12,56 | 3.370.100 | | 2014-10-31 | 00:00:00 | 12,71 | 12,76 | 12,65 | 12,68 | 6.661.700 | | 2014-11-06 | 00:00:00 | 12,93 | 13,00 | 12,76 | 12,91 | 4.798.700 | | 2014-11-07 | 00:00:00 | 12,94 | 13,03 | 12,84 | 12,93 | 5.970.500 | | 2014-11-13 | 00:00:00 | 13,42 | 13,50 | 13,29 | 13,40 | 5.947.500 | | 2014-11-14 | 00:00:00 | 13,42 | 13,50 | 13,34 | 13,45 | 6.127.000 | | 2014-11-17 | 00:00:00 | 13,42 | 13,43 | 12,94 | 12,97 | 18.165.900 | | 2014-11-18 | 00:00:00 | 12,95 | 12,97 | 12,58 | 12,76 | 16.076.800 | | 2014-11-19 | 00:00:00 | 13,09 | 14,14 | 13,08 | 13,92 | 41.665.700 | | 2014-11-28 | 00:00:00 | 13,99 | 14,24 | 13,97 | 14,06 | 3.930.200 | | 2014-12-08 | 00:00:00 | 14,16 | 14,37 | 14,13 | 14,31 | 14.292.300 | | 2014-12-18 | 00:00:00 | 17,45 | 17,77 | 17,19 | 17,64 | 14.098.100 | | 2014-12-19 | 00:00:00 | 17,62 | 17,88 | 17,32 | 17,55 | 20.520.500 | | 2014-12-22 | 00:00:00 | 17,96 | 18,00 | 17,36 | 17,50 | 12.378.100 | | 2014-12-26 | 00:00:00 | 17,82 | 18,18 | 17,80 | 17,98 | 4.138.200 | | 2014-12-29 | 00:00:00 | 17,94 | 18,17 | 17,89 | 18,01 | 5.884.400 | | 2014-12-30 | 00:00:00 | 18,02 | 18,15 | 17,88 | 18,03 | 5.002.900 | | 2014-12-31 | 00:00:00 | 18,03 | 18,33 | 17,97 | 18,12 | 5.958.000 | | 2015-01-05 | 00:00:00 | 17,58 | 17,70 | 17,24 | 17,44 | 15.427.000 | | 2015-01-12 | 00:00:00 | 17,21 | 17,32 | 17,06 | 17,24 | 5.956.900 | | 2015-01-13 | 00:00:00 | 17,31 | 17,43 | 16,75 | 16,98 | 12.842.000 | | 2015-01-14 | 00:00:00 | 17,05 | 17,43 | 16,84 | 17,33 | 8.959.900 | | 2015-01-15 | 00:00:00 | 17,27 | 17,33 | 16,79 | 17,00 | 9.084.600 | | 2015-01-16 | 00:00:00 | 17,00 | 17,43 | 16,76 | 17,35 | 9.240.900 | | 2015-01-20 | 00:00:00 | 17,40 | 17,41 | 16,28 | 16,39 | 13.415.400 | | 2015-01-23 | 00:00:00 | 16,89 | 17,02 | 16,57 | 16,79 | 5.685.000 | | 2015-01-27 | 00:00:00 | 16,80 | 16,96 | 16,70 | 16,91 | 4.382.500 | | 2015-01-28 | 00:00:00 | 16,95 | 17,22 | 16,78 | 16,84 | 9.027.000 | | 2015-01-29 | 00:00:00 | 16,91 | 17,13 | 16,65 | 17,10 | 5.859.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
