(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 12,65 | 15,02 | 12,15 | 14,96 | 2.529.000 | | 2002-07-25 | 00:00:00 | 14,30 | 14,75 | 13,85 | 14,01 | 1.398.500 | | 2002-07-26 | 00:00:00 | 14,10 | 14,50 | 13,85 | 14,00 | 1.311.800 | | 2002-07-29 | 00:00:00 | 14,20 | 14,50 | 13,97 | 14,11 | 1.596.600 | | 2002-07-30 | 00:00:00 | 13,91 | 14,06 | 13,55 | 13,83 | 1.745.500 | | 2002-07-31 | 00:00:00 | 13,90 | 15,10 | 13,90 | 14,44 | 9.581.800 | | 2002-08-01 | 00:00:00 | 14,80 | 14,80 | 13,91 | 14,21 | 1.436.800 | | 2002-08-02 | 00:00:00 | 14,02 | 14,25 | 13,80 | 14,04 | 1.302.100 | | 2002-08-05 | 00:00:00 | 13,80 | 14,06 | 13,45 | 13,67 | 1.583.200 | | 2002-08-06 | 00:00:00 | 13,80 | 14,57 | 13,26 | 14,54 | 1.547.500 | | 2002-08-07 | 00:00:00 | 14,85 | 15,11 | 14,21 | 14,77 | 1.521.200 | | 2002-08-08 | 00:00:00 | 14,74 | 15,03 | 14,00 | 15,01 | 1.210.500 | | 2002-08-09 | 00:00:00 | 14,85 | 15,52 | 14,39 | 15,10 | 1.695.000 | | 2002-08-12 | 00:00:00 | 15,25 | 15,42 | 14,80 | 14,88 | 1.068.800 | | 2002-08-13 | 00:00:00 | 14,86 | 15,75 | 14,85 | 15,40 | 2.098.100 | | 2002-08-14 | 00:00:00 | 15,53 | 15,84 | 14,85 | 15,39 | 1.143.800 | | 2002-08-15 | 00:00:00 | 15,50 | 16,15 | 15,10 | 15,96 | 1.608.700 | | 2002-08-16 | 00:00:00 | 16,06 | 16,65 | 15,45 | 16,25 | 1.273.900 | | 2002-08-19 | 00:00:00 | 16,54 | 16,90 | 16,13 | 16,90 | 1.590.500 | | 2002-08-20 | 00:00:00 | 16,89 | 16,90 | 16,10 | 16,40 | 986.000 | | 2002-08-21 | 00:00:00 | 16,64 | 16,90 | 16,14 | 16,36 | 1.175.100 | | 2002-08-22 | 00:00:00 | 16,14 | 16,54 | 16,12 | 16,43 | 735.500 | | 2002-08-23 | 00:00:00 | 16,39 | 16,43 | 15,87 | 15,89 | 982.700 | | 2002-08-26 | 00:00:00 | 16,26 | 16,30 | 15,84 | 16,18 | 885.700 | | 2002-08-27 | 00:00:00 | 16,24 | 16,28 | 15,55 | 15,84 | 815.500 | | 2002-08-28 | 00:00:00 | 15,60 | 16,24 | 15,52 | 15,86 | 1.479.000 | | 2002-08-29 | 00:00:00 | 16,39 | 16,46 | 15,08 | 16,25 | 2.376.100 | | 2002-08-30 | 00:00:00 | 16,35 | 17,00 | 16,16 | 16,71 | 1.725.000 | | 2002-09-03 | 00:00:00 | 16,54 | 16,94 | 16,25 | 16,80 | 1.783.600 | | 2002-09-04 | 00:00:00 | 16,77 | 17,65 | 16,77 | 17,65 | 2.393.100 | | 2002-09-05 | 00:00:00 | 17,26 | 17,80 | 17,05 | 17,37 | 2.311.900 | | 2002-09-06 | 00:00:00 | 17,18 | 17,95 | 17,14 | 17,85 | 1.850.300 | | 2002-09-09 | 00:00:00 | 17,66 | 18,22 | 17,60 | 18,00 | 2.130.300 | | 2002-09-10 | 00:00:00 | 18,14 | 18,27 | 18,01 | 18,12 | 1.430.700 | | 2002-09-11 | 00:00:00 | 18,11 | 18,70 | 18,10 | 18,28 | 1.163.400 | | 2002-09-12 | 00:00:00 | 18,00 | 18,03 | 17,14 | 17,80 | 1.525.200 | | 2002-09-13 | 00:00:00 | 17,75 | 18,07 | 17,70 | 17,92 | 1.085.700 | | 2002-09-16 | 00:00:00 | 17,95 | 18,25 | 17,77 | 18,19 | 995.600 | | 2002-09-17 | 00:00:00 | 18,35 | 18,79 | 18,34 | 18,52 | 2.027.000 | | 2002-09-18 | 00:00:00 | 18,66 | 18,98 | 18,26 | 18,89 | 1.505.100 | | 2002-09-19 | 00:00:00 | 18,69 | 19,05 | 18,47 | 18,52 | 1.272.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
