(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-09-19 | 00:00:00 | 18,69 | 19,05 | 18,47 | 18,52 | 1.272.400 | 2002-09-20 | 00:00:00 | 19,00 | 19,02 | 18,25 | 18,30 | 1.408.800 | 2002-09-23 | 00:00:00 | 18,24 | 18,25 | 17,40 | 18,20 | 1.783.700 | 2002-09-24 | 00:00:00 | 17,99 | 18,25 | 17,63 | 18,13 | 1.580.800 | 2002-09-25 | 00:00:00 | 18,30 | 18,67 | 18,19 | 18,64 | 1.402.700 | 2002-09-26 | 00:00:00 | 18,71 | 18,95 | 18,35 | 18,56 | 1.125.700 | 2002-09-27 | 00:00:00 | 18,45 | 18,50 | 17,79 | 17,89 | 1.362.300 | 2002-09-30 | 00:00:00 | 18,10 | 18,20 | 17,34 | 17,81 | 2.620.500 | 2002-10-01 | 00:00:00 | 17,94 | 18,40 | 17,72 | 18,31 | 1.673.600 | 2002-10-02 | 00:00:00 | 18,16 | 18,59 | 18,02 | 18,05 | 1.721.800 | 2002-10-03 | 00:00:00 | 18,05 | 18,39 | 17,69 | 17,93 | 1.255.400 | 2002-10-04 | 00:00:00 | 18,00 | 18,12 | 17,50 | 17,62 | 1.231.800 | 2002-10-07 | 00:00:00 | 17,41 | 17,42 | 16,61 | 17,22 | 1.773.800 | 2002-10-08 | 00:00:00 | 17,26 | 17,93 | 17,10 | 17,82 | 1.245.500 | 2002-10-09 | 00:00:00 | 17,92 | 17,95 | 16,93 | 17,01 | 1.116.000 | 2002-10-10 | 00:00:00 | 16,96 | 17,54 | 16,64 | 17,31 | 1.580.300 | 2002-10-11 | 00:00:00 | 17,48 | 18,15 | 17,47 | 17,99 | 1.144.300 | 2002-10-14 | 00:00:00 | 18,00 | 18,69 | 17,80 | 18,46 | 1.084.300 | 2002-10-15 | 00:00:00 | 18,71 | 19,67 | 18,63 | 19,40 | 3.607.900 | 2002-10-16 | 00:00:00 | 19,50 | 20,00 | 19,25 | 19,96 | 3.032.900 | 2002-10-17 | 00:00:00 | 20,36 | 20,96 | 19,81 | 20,08 | 3.220.800 | 2002-10-18 | 00:00:00 | 20,01 | 20,33 | 19,80 | 20,10 | 1.046.500 | 2002-10-21 | 00:00:00 | 19,95 | 20,50 | 19,81 | 20,28 | 830.000 | 2002-10-22 | 00:00:00 | 20,19 | 20,49 | 19,92 | 20,30 | 1.154.700 | 2002-10-23 | 00:00:00 | 19,87 | 20,94 | 19,84 | 20,92 | 1.140.500 | 2002-10-24 | 00:00:00 | 20,86 | 21,00 | 19,61 | 19,85 | 2.080.900 | 2002-10-25 | 00:00:00 | 19,69 | 20,08 | 19,11 | 19,99 | 1.374.200 | 2002-10-28 | 00:00:00 | 19,63 | 19,63 | 18,45 | 19,29 | 3.502.700 | 2002-10-29 | 00:00:00 | 18,79 | 19,62 | 18,44 | 19,32 | 1.901.700 | 2002-10-30 | 00:00:00 | 19,36 | 19,55 | 18,76 | 19,00 | 1.750.400 | 2002-10-31 | 00:00:00 | 19,00 | 19,12 | 18,51 | 19,11 | 1.024.500 | 2002-11-01 | 00:00:00 | 19,09 | 19,80 | 18,35 | 19,73 | 1.140.300 | 2002-11-04 | 00:00:00 | 19,98 | 20,00 | 19,04 | 19,10 | 1.199.400 | 2002-11-05 | 00:00:00 | 19,04 | 19,20 | 18,55 | 18,90 | 1.110.300 | 2002-11-06 | 00:00:00 | 19,20 | 19,41 | 18,80 | 19,10 | 1.154.000 | 2002-11-07 | 00:00:00 | 19,10 | 19,11 | 18,62 | 18,69 | 886.000 | 2002-11-08 | 00:00:00 | 18,69 | 18,96 | 17,90 | 18,04 | 1.589.000 | 2002-11-11 | 00:00:00 | 18,09 | 18,09 | 17,13 | 17,24 | 1.801.100 | 2002-11-12 | 00:00:00 | 17,09 | 18,19 | 16,75 | 17,90 | 1.486.500 | 2002-11-13 | 00:00:00 | 17,84 | 19,03 | 17,76 | 18,89 | 1.745.800 | 2002-11-14 | 00:00:00 | 18,94 | 19,35 | 18,72 | 18,89 | 903.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|