(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 15,77 | 16,56 | 15,77 | 16,54 | 8.531.000 | | 2001-04-11 | 00:00:00 | 16,58 | 16,59 | 16,20 | 16,24 | 7.776.900 | | 2001-04-12 | 00:00:00 | 15,87 | 16,64 | 15,83 | 16,41 | 6.137.800 | | 2001-04-16 | 00:00:00 | 16,30 | 16,69 | 16,02 | 16,34 | 4.143.400 | | 2001-04-17 | 00:00:00 | 16,09 | 16,53 | 16,07 | 16,44 | 4.304.800 | | 2001-04-18 | 00:00:00 | 16,47 | 17,56 | 16,36 | 17,30 | 9.563.400 | | 2001-04-19 | 00:00:00 | 16,90 | 17,23 | 16,49 | 17,06 | 5.720.800 | | 2001-04-20 | 00:00:00 | 16,39 | 17,06 | 16,35 | 16,81 | 6.457.200 | | 2001-04-23 | 00:00:00 | 16,74 | 17,24 | 16,51 | 16,61 | 4.985.800 | | 2001-04-24 | 00:00:00 | 16,60 | 16,65 | 15,73 | 15,85 | 5.924.100 | | 2001-04-25 | 00:00:00 | 15,98 | 16,35 | 15,81 | 15,87 | 6.083.400 | | 2001-04-26 | 00:00:00 | 16,00 | 16,21 | 15,81 | 16,02 | 4.230.600 | | 2001-04-27 | 00:00:00 | 16,11 | 16,85 | 16,11 | 16,72 | 3.810.600 | | 2001-04-30 | 00:00:00 | 16,78 | 16,83 | 15,93 | 16,27 | 4.580.600 | | 2001-05-01 | 00:00:00 | 16,11 | 16,42 | 15,72 | 16,35 | 7.798.400 | | 2001-05-02 | 00:00:00 | 16,40 | 17,00 | 16,22 | 16,84 | 4.981.800 | | 2001-05-03 | 00:00:00 | 16,59 | 16,76 | 16,14 | 16,33 | 3.199.500 | | 2001-05-04 | 00:00:00 | 15,97 | 16,25 | 15,72 | 16,20 | 3.765.600 | | 2001-05-07 | 00:00:00 | 16,18 | 16,18 | 15,71 | 15,81 | 4.352.000 | | 2001-05-08 | 00:00:00 | 15,87 | 16,42 | 15,65 | 16,30 | 5.327.000 | | 2001-05-09 | 00:00:00 | 16,13 | 16,13 | 15,54 | 15,72 | 5.341.500 | | 2001-05-10 | 00:00:00 | 15,97 | 17,00 | 15,90 | 16,06 | 4.752.900 | | 2001-05-11 | 00:00:00 | 16,02 | 16,30 | 15,96 | 15,97 | 2.186.400 | | 2001-05-14 | 00:00:00 | 15,95 | 16,66 | 15,90 | 16,47 | 4.569.800 | | 2001-05-15 | 00:00:00 | 16,46 | 16,80 | 16,37 | 16,60 | 3.561.400 | | 2001-05-16 | 00:00:00 | 15,49 | 16,34 | 15,45 | 16,23 | 11.702.800 | | 2001-05-17 | 00:00:00 | 16,03 | 16,30 | 16,00 | 16,21 | 6.328.000 | | 2001-05-18 | 00:00:00 | 16,07 | 16,13 | 15,60 | 15,64 | 6.221.200 | | 2001-05-21 | 00:00:00 | 15,62 | 15,62 | 15,23 | 15,52 | 16.149.600 | | 2001-05-22 | 00:00:00 | 15,40 | 16,49 | 15,38 | 16,31 | 13.219.500 | | 2001-05-23 | 00:00:00 | 16,05 | 16,07 | 15,81 | 15,88 | 13.405.200 | | 2001-05-24 | 00:00:00 | 15,87 | 15,88 | 15,50 | 15,54 | 4.797.600 | | 2001-05-25 | 00:00:00 | 15,44 | 15,65 | 15,15 | 15,24 | 3.813.200 | | 2001-05-29 | 00:00:00 | 15,15 | 15,19 | 14,74 | 14,78 | 7.065.800 | | 2001-05-30 | 00:00:00 | 14,55 | 14,60 | 14,08 | 14,32 | 7.763.400 | | 2001-05-31 | 00:00:00 | 14,36 | 14,70 | 14,32 | 14,50 | 6.682.500 | | 2001-06-01 | 00:00:00 | 14,54 | 14,81 | 14,16 | 14,54 | 4.256.600 | | 2001-06-04 | 00:00:00 | 14,65 | 14,67 | 14,10 | 14,35 | 6.747.800 | | 2001-06-05 | 00:00:00 | 14,32 | 14,85 | 14,22 | 14,30 | 12.150.400 | | 2001-06-06 | 00:00:00 | 14,30 | 14,38 | 14,13 | 14,26 | 5.281.800 | | 2001-06-07 | 00:00:00 | 14,16 | 14,61 | 14,15 | 14,60 | 4.858.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
