(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-04-14 | 00:00:00 | 13,90 | 14,21 | 13,84 | 14,05 | 4.812.400 | 2008-04-15 | 00:00:00 | 14,11 | 14,19 | 14,04 | 14,12 | 3.137.400 | 2008-04-16 | 00:00:00 | 14,25 | 14,26 | 14,05 | 14,24 | 4.424.200 | 2008-04-17 | 00:00:00 | 14,24 | 14,29 | 14,17 | 14,24 | 3.645.300 | 2008-04-18 | 00:00:00 | 14,39 | 14,47 | 13,99 | 14,12 | 6.556.200 | 2008-04-21 | 00:00:00 | 14,07 | 14,07 | 13,92 | 14,01 | 4.331.800 | 2008-04-22 | 00:00:00 | 13,98 | 13,98 | 13,76 | 13,83 | 3.915.600 | 2008-04-23 | 00:00:00 | 13,86 | 13,94 | 13,66 | 13,75 | 2.480.200 | 2008-04-24 | 00:00:00 | 13,89 | 14,10 | 13,73 | 14,01 | 4.456.400 | 2008-04-25 | 00:00:00 | 14,10 | 14,16 | 13,91 | 14,07 | 3.158.800 | 2008-04-28 | 00:00:00 | 14,16 | 14,20 | 14,03 | 14,12 | 2.798.000 | 2008-04-29 | 00:00:00 | 14,13 | 14,60 | 14,12 | 14,51 | 7.825.500 | 2008-04-30 | 00:00:00 | 14,57 | 14,74 | 14,51 | 14,51 | 5.565.200 | 2008-05-01 | 00:00:00 | 14,53 | 14,93 | 14,51 | 14,92 | 4.650.100 | 2008-05-02 | 00:00:00 | 15,00 | 15,00 | 14,55 | 14,66 | 7.262.300 | 2008-05-05 | 00:00:00 | 14,45 | 14,76 | 14,45 | 14,76 | 6.046.000 | 2008-05-06 | 00:00:00 | 14,76 | 14,76 | 13,66 | 13,86 | 11.593.800 | 2008-05-07 | 00:00:00 | 14,06 | 14,20 | 13,70 | 13,76 | 7.160.400 | 2008-05-08 | 00:00:00 | 13,84 | 13,87 | 13,66 | 13,83 | 7.584.300 | 2008-05-09 | 00:00:00 | 13,85 | 13,86 | 13,60 | 13,66 | 4.521.600 | 2008-05-12 | 00:00:00 | 13,66 | 13,71 | 13,53 | 13,70 | 5.094.700 | 2008-05-13 | 00:00:00 | 13,71 | 13,80 | 13,64 | 13,72 | 5.058.800 | 2008-05-14 | 00:00:00 | 13,75 | 13,94 | 13,72 | 13,84 | 4.570.400 | 2008-05-15 | 00:00:00 | 13,78 | 13,91 | 13,75 | 13,90 | 5.420.000 | 2008-05-16 | 00:00:00 | 13,89 | 14,00 | 13,71 | 13,93 | 4.153.100 | 2008-05-19 | 00:00:00 | 13,96 | 14,04 | 13,84 | 14,01 | 4.905.900 | 2008-05-20 | 00:00:00 | 13,91 | 14,04 | 13,85 | 13,89 | 5.331.100 | 2008-05-21 | 00:00:00 | 13,77 | 14,00 | 13,51 | 13,55 | 6.438.000 | 2008-05-22 | 00:00:00 | 13,60 | 13,71 | 13,55 | 13,69 | 5.118.400 | 2008-05-23 | 00:00:00 | 13,60 | 13,67 | 13,43 | 13,50 | 3.517.500 | 2008-05-27 | 00:00:00 | 13,48 | 13,77 | 13,46 | 13,70 | 5.622.700 | 2008-05-28 | 00:00:00 | 13,73 | 13,78 | 13,67 | 13,78 | 3.940.100 | 2008-05-29 | 00:00:00 | 13,72 | 13,80 | 13,26 | 13,66 | 3.742.800 | 2008-05-30 | 00:00:00 | 13,59 | 13,83 | 13,58 | 13,78 | 3.825.000 | 2008-06-02 | 00:00:00 | 13,76 | 13,76 | 13,61 | 13,64 | 4.543.000 | 2008-06-03 | 00:00:00 | 13,66 | 13,68 | 13,44 | 13,63 | 5.346.600 | 2008-06-04 | 00:00:00 | 13,58 | 13,76 | 13,48 | 13,75 | 4.903.000 | 2008-06-05 | 00:00:00 | 13,80 | 13,85 | 13,73 | 13,81 | 4.307.500 | 2008-06-06 | 00:00:00 | 13,72 | 13,76 | 13,25 | 13,27 | 5.280.700 | 2008-06-09 | 00:00:00 | 13,29 | 13,38 | 13,11 | 13,19 | 4.180.300 | 2008-06-10 | 00:00:00 | 13,12 | 13,20 | 13,03 | 13,13 | 5.654.900 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|