(Login BolsaPT & Canal Forex) |
|
 HILLSHIRE BRANDS - [Ticker: SLE] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | 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 SLE de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-29 | 00:00:00 | 19,81 | 19,97 | 19,74 | 19,93 | 2.939.500 | | 2005-08-01 | 00:00:00 | 19,93 | 20,14 | 19,86 | 19,87 | 3.610.800 | | 2005-08-02 | 00:00:00 | 19,93 | 20,09 | 19,79 | 19,85 | 2.636.000 | | 2005-08-03 | 00:00:00 | 20,00 | 20,41 | 19,92 | 20,35 | 4.985.400 | | 2005-08-04 | 00:00:00 | 19,70 | 20,95 | 19,41 | 20,87 | 9.705.700 | | 2005-08-05 | 00:00:00 | 20,55 | 20,70 | 20,05 | 20,37 | 7.162.900 | | 2005-08-08 | 00:00:00 | 20,52 | 20,61 | 20,41 | 20,49 | 4.280.100 | | 2005-08-09 | 00:00:00 | 20,48 | 20,54 | 20,36 | 20,40 | 3.262.200 | | 2005-08-10 | 00:00:00 | 20,40 | 20,56 | 19,89 | 20,02 | 7.867.300 | | 2005-08-11 | 00:00:00 | 20,02 | 20,09 | 19,87 | 19,94 | 5.191.800 | | 2005-08-12 | 00:00:00 | 19,81 | 19,99 | 19,29 | 19,86 | 3.387.200 | | 2005-08-15 | 00:00:00 | 19,84 | 20,15 | 19,78 | 19,94 | 2.054.600 | | 2005-08-16 | 00:00:00 | 19,88 | 19,91 | 19,69 | 19,71 | 2.221.100 | | 2005-08-17 | 00:00:00 | 19,66 | 19,84 | 19,66 | 19,77 | 1.596.900 | | 2005-08-18 | 00:00:00 | 19,81 | 19,85 | 19,76 | 19,82 | 1.877.300 | | 2005-08-19 | 00:00:00 | 19,92 | 20,00 | 19,80 | 19,96 | 1.912.400 | | 2005-08-22 | 00:00:00 | 19,94 | 20,06 | 19,74 | 19,81 | 3.783.200 | | 2005-08-23 | 00:00:00 | 19,76 | 19,86 | 19,73 | 19,75 | 2.389.300 | | 2005-08-24 | 00:00:00 | 19,70 | 19,78 | 19,53 | 19,56 | 2.506.300 | | 2005-08-25 | 00:00:00 | 19,65 | 19,67 | 19,41 | 19,44 | 3.105.300 | | 2005-08-26 | 00:00:00 | 19,35 | 19,36 | 19,21 | 19,21 | 3.958.100 | | 2005-08-29 | 00:00:00 | 19,20 | 19,32 | 19,12 | 19,26 | 2.197.100 | | 2005-08-30 | 00:00:00 | 19,00 | 19,15 | 18,91 | 19,06 | 3.588.700 | | 2005-08-31 | 00:00:00 | 19,05 | 19,14 | 18,88 | 19,00 | 4.767.600 | | 2005-09-01 | 00:00:00 | 18,96 | 19,15 | 18,80 | 18,83 | 4.485.100 | | 2005-09-02 | 00:00:00 | 18,90 | 19,07 | 18,89 | 18,93 | 2.908.700 | | 2005-09-06 | 00:00:00 | 18,97 | 19,04 | 18,84 | 19,04 | 2.912.000 | | 2005-09-07 | 00:00:00 | 19,04 | 19,10 | 18,91 | 19,10 | 3.654.000 | | 2005-09-08 | 00:00:00 | 19,40 | 19,40 | 18,92 | 19,15 | 3.435.200 | | 2005-09-09 | 00:00:00 | 19,20 | 19,26 | 19,07 | 19,15 | 2.030.400 | | 2005-09-12 | 00:00:00 | 19,15 | 19,26 | 19,05 | 19,20 | 2.547.100 | | 2005-09-13 | 00:00:00 | 19,30 | 19,38 | 19,00 | 19,03 | 2.836.700 | | 2005-09-14 | 00:00:00 | 19,06 | 19,13 | 18,87 | 18,90 | 3.801.500 | | 2005-09-15 | 00:00:00 | 18,83 | 18,95 | 18,76 | 18,93 | 2.286.500 | | 2005-09-16 | 00:00:00 | 19,01 | 19,03 | 18,77 | 18,99 | 4.236.200 | | 2005-09-19 | 00:00:00 | 18,91 | 19,23 | 18,82 | 18,96 | 3.411.200 | | 2005-09-20 | 00:00:00 | 18,86 | 19,00 | 18,75 | 18,84 | 3.597.500 | | 2005-09-21 | 00:00:00 | 18,75 | 18,78 | 18,65 | 18,66 | 3.281.700 | | 2005-09-22 | 00:00:00 | 18,64 | 18,76 | 18,59 | 18,67 | 3.350.900 | | 2005-09-23 | 00:00:00 | 18,67 | 18,77 | 18,65 | 18,73 | 2.518.800 | | 2005-09-26 | 00:00:00 | 18,72 | 18,77 | 18,60 | 18,72 | 3.147.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
