(Login BolsaPT & Canal Forex) |
|
 PetSmart - [Ticker: PETM] |     | | Última Trade | 83,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2015-03-11 - 20:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 83,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 PETM de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 13,56 | 13,89 | 13,26 | 13,79 | 656.900 | | 2002-04-02 | 00:00:00 | 13,57 | 13,85 | 13,51 | 13,64 | 744.000 | | 2002-04-03 | 00:00:00 | 13,74 | 13,93 | 13,64 | 13,87 | 1.030.700 | | 2002-04-04 | 00:00:00 | 13,91 | 13,95 | 13,78 | 13,95 | 1.018.300 | | 2002-04-05 | 00:00:00 | 13,99 | 14,17 | 13,91 | 13,98 | 1.021.000 | | 2002-04-08 | 00:00:00 | 13,98 | 14,50 | 13,85 | 14,37 | 1.040.700 | | 2002-04-09 | 00:00:00 | 14,47 | 14,50 | 14,30 | 14,32 | 740.200 | | 2002-04-10 | 00:00:00 | 14,20 | 14,60 | 14,20 | 14,27 | 1.270.600 | | 2002-04-11 | 00:00:00 | 14,25 | 14,36 | 14,00 | 14,14 | 973.500 | | 2002-04-12 | 00:00:00 | 14,11 | 14,50 | 13,72 | 14,49 | 1.897.000 | | 2002-04-15 | 00:00:00 | 14,50 | 14,60 | 14,22 | 14,47 | 727.500 | | 2002-04-16 | 00:00:00 | 14,49 | 14,73 | 14,36 | 14,60 | 842.000 | | 2002-04-17 | 00:00:00 | 14,52 | 14,90 | 14,52 | 14,80 | 918.400 | | 2002-04-18 | 00:00:00 | 14,85 | 14,90 | 14,61 | 14,77 | 796.600 | | 2002-04-19 | 00:00:00 | 14,89 | 14,90 | 14,50 | 14,64 | 264.700 | | 2002-04-22 | 00:00:00 | 14,20 | 14,74 | 13,88 | 14,04 | 810.400 | | 2002-04-23 | 00:00:00 | 13,96 | 14,47 | 13,95 | 14,23 | 1.032.800 | | 2002-04-24 | 00:00:00 | 14,69 | 14,75 | 14,12 | 14,46 | 1.184.300 | | 2002-04-25 | 00:00:00 | 14,50 | 14,75 | 14,25 | 14,62 | 429.000 | | 2002-04-26 | 00:00:00 | 14,56 | 14,99 | 14,51 | 14,68 | 818.300 | | 2002-04-29 | 00:00:00 | 14,68 | 14,80 | 14,24 | 14,31 | 678.400 | | 2002-04-30 | 00:00:00 | 14,11 | 15,10 | 14,10 | 15,02 | 1.297.400 | | 2002-05-01 | 00:00:00 | 14,98 | 15,43 | 14,95 | 15,40 | 1.200.700 | | 2002-05-02 | 00:00:00 | 15,80 | 16,24 | 15,65 | 16,02 | 2.064.500 | | 2002-05-03 | 00:00:00 | 16,20 | 16,25 | 15,55 | 15,80 | 1.067.300 | | 2002-05-06 | 00:00:00 | 15,92 | 16,60 | 15,70 | 16,16 | 1.171.600 | | 2002-05-07 | 00:00:00 | 16,46 | 16,52 | 15,58 | 15,58 | 1.499.700 | | 2002-05-08 | 00:00:00 | 15,97 | 15,98 | 14,68 | 15,31 | 2.081.600 | | 2002-05-09 | 00:00:00 | 15,45 | 15,60 | 14,80 | 14,95 | 1.128.300 | | 2002-05-10 | 00:00:00 | 15,13 | 15,25 | 14,85 | 14,87 | 854.600 | | 2002-05-13 | 00:00:00 | 15,15 | 15,50 | 14,86 | 15,14 | 955.000 | | 2002-05-14 | 00:00:00 | 15,08 | 15,50 | 15,08 | 15,25 | 744.800 | | 2002-05-15 | 00:00:00 | 15,29 | 15,60 | 15,05 | 15,45 | 780.200 | | 2002-05-16 | 00:00:00 | 15,46 | 15,49 | 15,13 | 15,30 | 530.200 | | 2002-05-17 | 00:00:00 | 15,50 | 16,24 | 15,39 | 16,01 | 1.694.600 | | 2002-05-20 | 00:00:00 | 16,20 | 16,29 | 15,90 | 15,92 | 1.009.800 | | 2002-05-21 | 00:00:00 | 16,32 | 16,35 | 15,11 | 15,37 | 1.076.200 | | 2002-05-22 | 00:00:00 | 15,38 | 15,80 | 15,15 | 15,36 | 821.200 | | 2002-05-23 | 00:00:00 | 15,60 | 15,75 | 15,34 | 15,55 | 574.800 | | 2002-05-24 | 00:00:00 | 15,74 | 16,15 | 15,55 | 15,91 | 1.710.400 | | 2002-05-28 | 00:00:00 | 16,10 | 16,10 | 15,66 | 16,04 | 1.377.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
