(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 2024-04-24 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-04-27 | 00:00:00 | 2,98 | 3,25 | 2,94 | 3,16 | 801.900 | 2000-04-28 | 00:00:00 | 3,19 | 3,44 | 3,13 | 3,25 | 1.332.500 | 2000-05-01 | 00:00:00 | 3,38 | 3,53 | 3,31 | 3,38 | 1.012.300 | 2000-05-02 | 00:00:00 | 3,38 | 3,44 | 3,13 | 3,13 | 250.500 | 2000-05-03 | 00:00:00 | 3,19 | 3,20 | 3,03 | 3,06 | 157.800 | 2000-05-04 | 00:00:00 | 3,09 | 3,09 | 3,00 | 3,00 | 226.800 | 2000-05-05 | 00:00:00 | 3,00 | 3,06 | 2,87 | 3,03 | 296.700 | 2000-05-08 | 00:00:00 | 3,00 | 3,06 | 2,87 | 2,87 | 275.300 | 2000-05-09 | 00:00:00 | 2,94 | 3,00 | 2,38 | 2,44 | 4.381.600 | 2000-05-10 | 00:00:00 | 2,56 | 2,62 | 2,31 | 2,44 | 1.794.300 | 2000-05-11 | 00:00:00 | 2,50 | 2,59 | 2,33 | 2,41 | 1.276.600 | 2000-05-12 | 00:00:00 | 2,53 | 2,56 | 2,25 | 2,38 | 1.498.200 | 2000-05-15 | 00:00:00 | 2,44 | 2,59 | 2,42 | 2,56 | 1.670.200 | 2000-05-16 | 00:00:00 | 2,50 | 2,87 | 2,44 | 2,69 | 1.370.000 | 2000-05-17 | 00:00:00 | 2,69 | 2,87 | 2,62 | 2,87 | 565.300 | 2000-05-18 | 00:00:00 | 3,19 | 3,50 | 3,00 | 3,13 | 1.817.900 | 2000-05-19 | 00:00:00 | 3,19 | 3,19 | 2,94 | 3,00 | 1.309.500 | 2000-05-22 | 00:00:00 | 3,06 | 3,06 | 2,81 | 3,00 | 480.700 | 2000-05-23 | 00:00:00 | 2,87 | 3,00 | 2,78 | 2,84 | 370.800 | 2000-05-24 | 00:00:00 | 2,84 | 3,00 | 2,56 | 2,62 | 688.200 | 2000-05-25 | 00:00:00 | 2,80 | 3,00 | 2,78 | 2,87 | 737.000 | 2000-05-26 | 00:00:00 | 2,97 | 3,00 | 2,78 | 2,94 | 291.700 | 2000-05-30 | 00:00:00 | 2,95 | 3,16 | 2,94 | 3,09 | 1.192.200 | 2000-05-31 | 00:00:00 | 3,09 | 3,22 | 2,97 | 3,00 | 1.841.200 | 2000-06-01 | 00:00:00 | 2,98 | 3,25 | 2,97 | 3,22 | 2.464.600 | 2000-06-02 | 00:00:00 | 3,22 | 3,25 | 3,13 | 3,19 | 9.375 | 2000-06-05 | 00:00:00 | 3,17 | 3,28 | 3,12 | 3,16 | 418.600 | 2000-06-06 | 00:00:00 | 3,12 | 3,22 | 3,09 | 3,09 | 519.800 | 2000-06-07 | 00:00:00 | 3,09 | 3,12 | 2,94 | 3,06 | 962.300 | 2000-06-08 | 00:00:00 | 3,06 | 3,25 | 3,06 | 3,19 | 401.400 | 2000-06-09 | 00:00:00 | 3,22 | 3,22 | 3,06 | 3,16 | 5.206 | 2000-06-12 | 00:00:00 | 3,12 | 3,12 | 3,00 | 3,12 | 333.700 | 2000-06-13 | 00:00:00 | 3,09 | 3,19 | 3,06 | 3,16 | 731.600 | 2000-06-14 | 00:00:00 | 3,12 | 3,25 | 3,12 | 3,22 | 555.600 | 2000-06-15 | 00:00:00 | 3,20 | 3,31 | 3,09 | 3,28 | 741.900 | 2000-06-16 | 00:00:00 | 3,23 | 3,31 | 3,19 | 3,22 | 478.400 | 2000-06-19 | 00:00:00 | 3,25 | 3,44 | 3,19 | 3,38 | 519.600 | 2000-06-20 | 00:00:00 | 3,41 | 3,44 | 3,31 | 3,41 | 570.400 | 2000-06-21 | 00:00:00 | 3,41 | 3,44 | 3,31 | 3,31 | 309.900 | 2000-06-22 | 00:00:00 | 3,31 | 3,41 | 3,31 | 3,39 | 416.900 | 2000-06-23 | 00:00:00 | 3,34 | 3,50 | 3,31 | 3,38 | 1.308.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|