(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 | | 2015-09-28 | 00:00:00 | 12,29 | 12,48 | 11,87 | 11,90 | 7.211.600 | | 2015-10-02 | 00:00:00 | 11,80 | 12,16 | 11,65 | 12,15 | 11.295.700 | | 2015-10-13 | 00:00:00 | 12,09 | 12,32 | 11,97 | 12,03 | 5.852.500 | | 2015-10-14 | 00:00:00 | 12,12 | 12,64 | 11,87 | 12,55 | 18.822.900 | | 2015-10-15 | 00:00:00 | 12,48 | 12,85 | 12,45 | 12,54 | 12.306.500 | | 2015-10-16 | 00:00:00 | 12,54 | 12,66 | 12,41 | 12,55 | 7.934.300 | | 2015-10-19 | 00:00:00 | 12,55 | 12,60 | 12,48 | 12,58 | 5.014.700 | | 2015-10-26 | 00:00:00 | 12,82 | 13,18 | 12,64 | 12,92 | 11.723.600 | | 2015-10-27 | 00:00:00 | 12,89 | 13,10 | 12,64 | 12,72 | 8.111.800 | | 2015-10-28 | 00:00:00 | 12,80 | 13,00 | 12,73 | 12,94 | 7.276.100 | | 2015-10-29 | 00:00:00 | 12,83 | 13,03 | 12,77 | 12,95 | 5.336.800 | | 2015-10-30 | 00:00:00 | 12,93 | 13,08 | 12,83 | 12,99 | 4.993.200 | | 2015-11-02 | 00:00:00 | 12,98 | 13,19 | 12,72 | 13,09 | 7.603.300 | | 2015-11-03 | 00:00:00 | 13,02 | 13,50 | 12,97 | 13,37 | 9.775.300 | | 2015-11-04 | 00:00:00 | 13,34 | 13,40 | 13,03 | 13,04 | 5.724.400 | | 2015-11-05 | 00:00:00 | 13,09 | 13,34 | 13,08 | 13,31 | 4.747.900 | | 2015-11-06 | 00:00:00 | 13,19 | 13,26 | 13,07 | 13,20 | 5.327.000 | | 2015-11-10 | 00:00:00 | 12,76 | 13,05 | 12,72 | 13,04 | 5.254.400 | | 2015-11-11 | 00:00:00 | 13,11 | 13,16 | 12,71 | 12,91 | 4.451.500 | | 2015-11-16 | 00:00:00 | 12,60 | 12,74 | 12,45 | 12,71 | 5.589.000 | | 2015-11-24 | 00:00:00 | 12,02 | 12,34 | 12,01 | 12,25 | 7.021.800 | | 2015-11-25 | 00:00:00 | 12,29 | 12,42 | 12,18 | 12,32 | 6.344.300 | | 2015-11-30 | 00:00:00 | 12,31 | 12,33 | 12,03 | 12,07 | 9.018.400 | | 2015-12-03 | 00:00:00 | 12,17 | 12,79 | 11,85 | 11,96 | 12.607.900 | | 2015-12-04 | 00:00:00 | 11,99 | 12,42 | 11,92 | 12,36 | 11.745.600 | | 2015-12-08 | 00:00:00 | 10,51 | 10,56 | 9,75 | 10,08 | 37.865.000 | | 2015-12-09 | 00:00:00 | 10,08 | 10,31 | 9,82 | 9,86 | 13.342.200 | | 2015-12-14 | 00:00:00 | 9,53 | 9,57 | 9,03 | 9,40 | 17.530.900 | | 2015-12-15 | 00:00:00 | 9,49 | 9,87 | 9,47 | 9,60 | 17.226.700 | | 2015-12-16 | 00:00:00 | 9,63 | 9,70 | 9,45 | 9,56 | 15.015.500 | | 2015-12-17 | 00:00:00 | 9,40 | 9,58 | 9,34 | 9,48 | 19.636.000 | | 2015-12-18 | 00:00:00 | 9,43 | 9,56 | 9,36 | 9,42 | 35.260.400 | | 2015-12-24 | 00:00:00 | 9,56 | 9,66 | 9,52 | 9,62 | 3.422.100 | | 2015-12-28 | 00:00:00 | 10,06 | 10,06 | 9,51 | 9,62 | 7.285.800 | | 2015-12-29 | 00:00:00 | 9,65 | 9,72 | 9,49 | 9,56 | 4.884.900 | | 2015-12-30 | 00:00:00 | 9,57 | 9,71 | 9,50 | 9,53 | 4.441.100 | | 2015-12-31 | 00:00:00 | 9,53 | 9,56 | 9,32 | 9,47 | 4.546.800 | | 2016-01-04 | 00:00:00 | 9,35 | 9,53 | 9,25 | 9,52 | 8.077.100 | | 2016-01-05 | 00:00:00 | 9,53 | 9,73 | 9,44 | 9,70 | 8.683.400 | | 2016-01-06 | 00:00:00 | 9,58 | 9,80 | 9,43 | 9,56 | 10.752.000 | | 2016-01-20 | 00:00:00 | 8,70 | 8,87 | 8,29 | 8,82 | 12.016.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
