(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-05-28 | 00:00:00 | 16,27 | 16,51 | 16,19 | 16,49 | 6.234.500 | | 2015-05-29 | 00:00:00 | 16,51 | 16,68 | 16,37 | 16,47 | 7.464.500 | | 2015-06-01 | 00:00:00 | 16,54 | 16,54 | 16,24 | 16,40 | 5.071.700 | | 2015-06-04 | 00:00:00 | 16,52 | 16,74 | 16,42 | 16,60 | 5.245.500 | | 2015-06-05 | 00:00:00 | 16,68 | 16,69 | 16,43 | 16,45 | 4.210.100 | | 2015-06-09 | 00:00:00 | 16,32 | 16,57 | 16,11 | 16,22 | 8.608.000 | | 2015-06-10 | 00:00:00 | 16,29 | 16,57 | 16,23 | 16,49 | 6.447.000 | | 2015-06-11 | 00:00:00 | 16,61 | 16,66 | 16,40 | 16,47 | 4.661.600 | | 2015-06-12 | 00:00:00 | 16,39 | 16,47 | 16,26 | 16,33 | 4.817.300 | | 2015-06-15 | 00:00:00 | 16,27 | 16,30 | 16,04 | 16,16 | 4.030.900 | | 2015-06-16 | 00:00:00 | 16,16 | 16,22 | 16,06 | 16,14 | 3.860.000 | | 2015-06-17 | 00:00:00 | 16,16 | 16,39 | 16,14 | 16,26 | 6.088.400 | | 2015-06-29 | 00:00:00 | 15,89 | 15,95 | 15,30 | 15,32 | 8.997.200 | | 2015-07-07 | 00:00:00 | 15,44 | 15,69 | 15,28 | 15,68 | 6.289.200 | | 2015-07-08 | 00:00:00 | 15,50 | 15,62 | 15,26 | 15,33 | 5.397.500 | | 2015-07-13 | 00:00:00 | 15,45 | 15,64 | 15,34 | 15,59 | 8.269.500 | | 2015-07-14 | 00:00:00 | 15,54 | 15,60 | 15,47 | 15,53 | 4.392.900 | | 2015-07-15 | 00:00:00 | 15,62 | 15,65 | 15,43 | 15,45 | 5.789.600 | | 2015-07-16 | 00:00:00 | 15,46 | 15,52 | 15,32 | 15,34 | 7.701.200 | | 2015-07-20 | 00:00:00 | 14,81 | 15,02 | 14,59 | 14,63 | 10.763.200 | | 2015-07-22 | 00:00:00 | 14,67 | 14,91 | 14,66 | 14,82 | 5.454.700 | | 2015-07-23 | 00:00:00 | 14,85 | 14,86 | 14,37 | 14,44 | 9.512.400 | | 2015-07-28 | 00:00:00 | 14,06 | 14,17 | 13,74 | 13,91 | 8.544.400 | | 2015-07-30 | 00:00:00 | 14,10 | 14,52 | 14,01 | 14,32 | 8.696.000 | | 2015-07-31 | 00:00:00 | 14,32 | 14,72 | 14,25 | 14,71 | 11.487.700 | | 2015-08-10 | 00:00:00 | 14,15 | 14,35 | 14,06 | 14,26 | 8.042.400 | | 2015-08-24 | 00:00:00 | 13,17 | 13,63 | 12,51 | 13,47 | 17.123.000 | | 2015-08-27 | 00:00:00 | 13,42 | 13,79 | 13,26 | 13,72 | 7.240.500 | | 2015-08-28 | 00:00:00 | 13,59 | 13,85 | 13,52 | 13,75 | 7.489.400 | | 2015-08-31 | 00:00:00 | 13,77 | 14,33 | 13,50 | 14,21 | 10.247.500 | | 2015-09-01 | 00:00:00 | 13,90 | 14,17 | 13,61 | 13,69 | 11.701.600 | | 2015-09-02 | 00:00:00 | 13,91 | 14,14 | 13,83 | 14,13 | 7.737.400 | | 2015-09-03 | 00:00:00 | 14,12 | 14,25 | 13,75 | 13,80 | 8.975.400 | | 2015-09-04 | 00:00:00 | 13,71 | 13,80 | 13,48 | 13,60 | 10.684.300 | | 2015-09-09 | 00:00:00 | 14,29 | 14,40 | 13,95 | 13,98 | 4.867.100 | | 2015-09-10 | 00:00:00 | 13,93 | 14,07 | 13,80 | 13,86 | 4.670.100 | | 2015-09-15 | 00:00:00 | 13,74 | 14,11 | 13,60 | 13,70 | 7.334.400 | | 2015-09-16 | 00:00:00 | 13,73 | 13,98 | 13,72 | 13,91 | 6.588.300 | | 2015-09-17 | 00:00:00 | 13,93 | 14,13 | 13,77 | 13,83 | 5.061.600 | | 2015-09-18 | 00:00:00 | 13,66 | 13,85 | 13,44 | 13,51 | 10.065.500 | | 2015-09-28 | 00:00:00 | 12,29 | 12,48 | 11,87 | 11,90 | 7.211.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
