(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-01-29 | 00:00:00 | 16,91 | 17,13 | 16,65 | 17,10 | 5.859.900 | | 2015-01-30 | 00:00:00 | 17,00 | 17,18 | 16,82 | 17,05 | 7.744.700 | | 2015-02-02 | 00:00:00 | 17,24 | 17,31 | 16,71 | 17,14 | 6.833.200 | | 2015-02-03 | 00:00:00 | 19,00 | 19,40 | 18,49 | 19,01 | 39.426.200 | | 2015-02-04 | 00:00:00 | 17,55 | 17,71 | 16,70 | 16,73 | 65.028.100 | | 2015-02-05 | 00:00:00 | 16,81 | 17,18 | 16,60 | 16,97 | 19.991.200 | | 2015-02-06 | 00:00:00 | 17,08 | 17,13 | 16,43 | 16,57 | 15.390.100 | | 2015-02-09 | 00:00:00 | 16,50 | 17,12 | 16,43 | 17,12 | 23.247.000 | | 2015-02-20 | 00:00:00 | 16,77 | 16,88 | 16,57 | 16,79 | 6.399.600 | | 2015-02-23 | 00:00:00 | 16,75 | 16,82 | 16,36 | 16,58 | 9.749.700 | | 2015-02-24 | 00:00:00 | 16,55 | 16,91 | 16,51 | 16,82 | 12.729.600 | | 2015-02-27 | 00:00:00 | 16,34 | 16,80 | 16,09 | 16,77 | 13.052.800 | | 2015-03-02 | 00:00:00 | 16,75 | 17,05 | 16,62 | 17,02 | 20.977.900 | | 2015-03-05 | 00:00:00 | 16,51 | 16,64 | 16,47 | 16,50 | 7.494.000 | | 2015-03-06 | 00:00:00 | 16,14 | 16,35 | 15,95 | 16,05 | 10.753.700 | | 2015-03-09 | 00:00:00 | 16,03 | 16,23 | 15,98 | 16,17 | 6.577.200 | | 2015-03-16 | 00:00:00 | 16,08 | 16,23 | 15,91 | 16,04 | 5.502.600 | | 2015-03-23 | 00:00:00 | 16,56 | 16,93 | 16,46 | 16,81 | 10.068.700 | | 2015-03-25 | 00:00:00 | 16,80 | 16,92 | 16,54 | 16,55 | 8.196.900 | | 2015-03-26 | 00:00:00 | 16,44 | 16,44 | 15,92 | 16,02 | 8.429.000 | | 2015-03-30 | 00:00:00 | 16,14 | 16,72 | 16,10 | 16,70 | 9.014.100 | | 2015-03-31 | 00:00:00 | 16,62 | 16,80 | 16,25 | 16,29 | 9.788.200 | | 2015-04-01 | 00:00:00 | 16,53 | 16,55 | 16,26 | 16,41 | 6.808.800 | | 2015-04-02 | 00:00:00 | 16,35 | 16,40 | 16,14 | 16,23 | 5.892.200 | | 2015-04-06 | 00:00:00 | 16,06 | 16,25 | 16,01 | 16,08 | 5.933.400 | | 2015-04-09 | 00:00:00 | 16,11 | 16,43 | 16,03 | 16,40 | 8.049.500 | | 2015-04-10 | 00:00:00 | 16,53 | 16,82 | 16,31 | 16,72 | 9.455.200 | | 2015-04-14 | 00:00:00 | 16,13 | 16,24 | 16,12 | 16,21 | 5.527.000 | | 2015-04-15 | 00:00:00 | 16,38 | 16,59 | 16,20 | 16,23 | 5.360.700 | | 2015-04-20 | 00:00:00 | 16,08 | 16,23 | 16,01 | 16,10 | 6.298.200 | | 2015-04-28 | 00:00:00 | 16,03 | 16,13 | 15,87 | 16,01 | 3.869.700 | | 2015-04-29 | 00:00:00 | 15,95 | 16,05 | 15,86 | 15,99 | 6.851.000 | | 2015-05-04 | 00:00:00 | 16,49 | 16,74 | 16,43 | 16,72 | 4.249.700 | | 2015-05-12 | 00:00:00 | 16,56 | 16,58 | 16,31 | 16,47 | 6.444.800 | | 2015-05-13 | 00:00:00 | 16,54 | 16,84 | 16,39 | 16,60 | 9.668.000 | | 2015-05-18 | 00:00:00 | 16,37 | 16,49 | 16,31 | 16,48 | 4.416.900 | | 2015-05-21 | 00:00:00 | 16,17 | 16,42 | 16,13 | 16,27 | 4.897.200 | | 2015-05-22 | 00:00:00 | 16,23 | 16,39 | 16,14 | 16,20 | 3.130.500 | | 2015-05-26 | 00:00:00 | 16,20 | 16,29 | 16,05 | 16,15 | 5.316.500 | | 2015-05-27 | 00:00:00 | 16,18 | 16,30 | 16,13 | 16,22 | 3.350.900 | | 2015-05-28 | 00:00:00 | 16,27 | 16,51 | 16,19 | 16,49 | 6.234.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
