(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-20 | 00:00:00 | 18,66 | 18,74 | 18,49 | 18,53 | 2.728.300 | | 2006-01-23 | 00:00:00 | 18,49 | 18,53 | 18,31 | 18,38 | 2.328.300 | | 2006-01-24 | 00:00:00 | 18,35 | 18,46 | 18,23 | 18,25 | 3.703.500 | | 2006-01-25 | 00:00:00 | 18,25 | 18,39 | 18,20 | 18,37 | 3.115.400 | | 2006-01-26 | 00:00:00 | 18,44 | 18,65 | 18,39 | 18,59 | 4.367.900 | | 2006-01-27 | 00:00:00 | 18,59 | 18,71 | 18,46 | 18,60 | 3.669.600 | | 2006-01-30 | 00:00:00 | 18,65 | 18,65 | 18,34 | 18,37 | 5.252.300 | | 2006-01-31 | 00:00:00 | 18,30 | 18,45 | 18,20 | 18,28 | 3.536.000 | | 2006-02-01 | 00:00:00 | 18,24 | 18,40 | 18,21 | 18,27 | 7.112.700 | | 2006-02-02 | 00:00:00 | 18,27 | 18,43 | 18,05 | 18,13 | 3.992.800 | | 2006-02-03 | 00:00:00 | 18,01 | 18,03 | 17,50 | 17,55 | 6.916.700 | | 2006-02-06 | 00:00:00 | 17,79 | 17,95 | 17,75 | 17,86 | 4.875.300 | | 2006-02-07 | 00:00:00 | 17,77 | 17,81 | 17,52 | 17,53 | 3.751.900 | | 2006-02-08 | 00:00:00 | 17,53 | 17,70 | 17,39 | 17,65 | 3.881.700 | | 2006-02-09 | 00:00:00 | 17,65 | 17,82 | 17,61 | 17,69 | 3.636.700 | | 2006-02-10 | 00:00:00 | 17,62 | 17,96 | 17,60 | 17,91 | 2.606.500 | | 2006-02-13 | 00:00:00 | 17,90 | 17,93 | 17,55 | 17,57 | 2.886.400 | | 2006-02-14 | 00:00:00 | 17,55 | 17,94 | 17,53 | 17,85 | 3.118.100 | | 2006-02-15 | 00:00:00 | 17,77 | 18,03 | 17,69 | 17,99 | 3.205.400 | | 2006-02-16 | 00:00:00 | 17,99 | 18,00 | 17,82 | 17,92 | 2.163.200 | | 2006-02-17 | 00:00:00 | 17,86 | 17,94 | 17,79 | 17,87 | 1.843.200 | | 2006-02-21 | 00:00:00 | 17,80 | 17,92 | 17,74 | 17,82 | 2.775.800 | | 2006-02-22 | 00:00:00 | 17,76 | 17,97 | 17,73 | 17,96 | 2.500.700 | | 2006-02-23 | 00:00:00 | 17,90 | 17,95 | 17,80 | 17,84 | 1.930.200 | | 2006-02-24 | 00:00:00 | 17,80 | 17,93 | 17,73 | 17,91 | 2.181.200 | | 2006-02-27 | 00:00:00 | 17,65 | 18,02 | 17,65 | 17,97 | 3.314.800 | | 2006-02-28 | 00:00:00 | 17,92 | 17,93 | 17,64 | 17,67 | 3.159.300 | | 2006-03-01 | 00:00:00 | 17,65 | 17,76 | 17,55 | 17,57 | 7.196.600 | | 2006-03-02 | 00:00:00 | 17,53 | 17,64 | 17,44 | 17,46 | 2.481.000 | | 2006-03-03 | 00:00:00 | 17,36 | 17,51 | 17,35 | 17,46 | 2.228.600 | | 2006-03-06 | 00:00:00 | 17,43 | 17,52 | 17,35 | 17,49 | 2.002.200 | | 2006-03-07 | 00:00:00 | 17,48 | 17,52 | 17,33 | 17,42 | 2.235.000 | | 2006-03-08 | 00:00:00 | 17,36 | 17,54 | 17,34 | 17,53 | 2.222.600 | | 2006-03-09 | 00:00:00 | 17,53 | 17,66 | 17,49 | 17,56 | 1.886.300 | | 2006-03-10 | 00:00:00 | 17,62 | 17,81 | 17,55 | 17,80 | 2.689.500 | | 2006-03-13 | 00:00:00 | 17,77 | 17,85 | 17,65 | 17,70 | 2.137.700 | | 2006-03-14 | 00:00:00 | 17,67 | 18,09 | 17,67 | 18,06 | 3.116.900 | | 2006-03-15 | 00:00:00 | 18,00 | 18,07 | 17,77 | 17,99 | 3.069.200 | | 2006-03-16 | 00:00:00 | 17,99 | 18,08 | 17,97 | 18,05 | 2.136.400 | | 2006-03-17 | 00:00:00 | 18,14 | 18,27 | 18,09 | 18,18 | 3.455.000 | | 2006-03-20 | 00:00:00 | 18,22 | 18,29 | 17,99 | 18,07 | 1.968.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
