(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 | | 2009-03-26 | 00:00:00 | 8,12 | 8,57 | 8,12 | 8,50 | 3.548.000 | | 2009-03-27 | 00:00:00 | 8,42 | 8,42 | 8,22 | 8,25 | 5.296.600 | | 2009-03-30 | 00:00:00 | 8,70 | 8,78 | 8,05 | 8,13 | 8.750.200 | | 2009-03-31 | 00:00:00 | 8,19 | 8,21 | 8,04 | 8,08 | 9.238.000 | | 2009-04-01 | 00:00:00 | 7,99 | 8,25 | 7,85 | 8,22 | 7.444.700 | | 2009-04-02 | 00:00:00 | 8,27 | 8,57 | 8,26 | 8,46 | 5.687.900 | | 2009-04-03 | 00:00:00 | 8,45 | 8,59 | 8,37 | 8,46 | 4.697.600 | | 2009-04-06 | 00:00:00 | 8,40 | 8,53 | 8,34 | 8,43 | 3.895.700 | | 2009-04-07 | 00:00:00 | 8,32 | 8,40 | 8,25 | 8,26 | 3.880.100 | | 2009-04-08 | 00:00:00 | 8,31 | 8,68 | 8,24 | 8,66 | 7.263.300 | | 2009-04-09 | 00:00:00 | 8,71 | 8,88 | 8,59 | 8,70 | 6.342.900 | | 2009-04-13 | 00:00:00 | 8,71 | 8,71 | 8,49 | 8,57 | 3.518.600 | | 2009-04-14 | 00:00:00 | 8,49 | 8,60 | 8,32 | 8,41 | 3.605.600 | | 2009-04-15 | 00:00:00 | 8,38 | 8,56 | 8,38 | 8,52 | 3.597.000 | | 2009-04-16 | 00:00:00 | 8,60 | 8,65 | 8,45 | 8,60 | 3.994.600 | | 2009-04-17 | 00:00:00 | 8,64 | 8,75 | 8,53 | 8,62 | 4.286.200 | | 2009-04-20 | 00:00:00 | 8,42 | 8,65 | 8,41 | 8,42 | 4.788.600 | | 2009-04-21 | 00:00:00 | 8,48 | 8,60 | 8,38 | 8,56 | 3.999.600 | | 2009-04-22 | 00:00:00 | 8,50 | 8,56 | 8,37 | 8,38 | 3.962.500 | | 2009-04-23 | 00:00:00 | 8,36 | 8,46 | 8,14 | 8,25 | 5.483.800 | | 2009-04-24 | 00:00:00 | 8,30 | 8,37 | 8,15 | 8,20 | 4.353.800 | | 2009-04-27 | 00:00:00 | 8,06 | 8,30 | 8,01 | 8,01 | 5.807.900 | | 2009-04-28 | 00:00:00 | 8,08 | 8,25 | 7,96 | 8,16 | 4.517.600 | | 2009-04-29 | 00:00:00 | 8,20 | 8,41 | 8,17 | 8,28 | 2.752.400 | | 2009-04-30 | 00:00:00 | 8,35 | 8,56 | 8,29 | 8,32 | 5.280.300 | | 2009-05-01 | 00:00:00 | 8,43 | 8,43 | 8,20 | 8,28 | 5.797.900 | | 2009-05-04 | 00:00:00 | 8,38 | 8,75 | 8,27 | 8,71 | 4.932.100 | | 2009-05-05 | 00:00:00 | 8,86 | 9,03 | 8,66 | 8,76 | 5.714.000 | | 2009-05-06 | 00:00:00 | 8,84 | 8,98 | 8,71 | 8,96 | 8.088.000 | | 2009-05-07 | 00:00:00 | 9,33 | 9,61 | 9,01 | 9,35 | 9.482.000 | | 2009-05-08 | 00:00:00 | 9,45 | 9,50 | 9,16 | 9,19 | 7.272.500 | | 2009-05-11 | 00:00:00 | 9,22 | 9,25 | 9,06 | 9,09 | 7.420.400 | | 2009-05-12 | 00:00:00 | 9,13 | 9,26 | 9,06 | 9,15 | 5.647.000 | | 2009-05-13 | 00:00:00 | 9,05 | 9,23 | 9,05 | 9,12 | 6.485.400 | | 2009-05-14 | 00:00:00 | 9,12 | 9,35 | 9,04 | 9,33 | 5.437.600 | | 2009-05-15 | 00:00:00 | 9,29 | 9,42 | 9,18 | 9,22 | 4.864.000 | | 2009-05-18 | 00:00:00 | 9,27 | 9,51 | 9,20 | 9,50 | 6.013.600 | | 2009-05-19 | 00:00:00 | 9,43 | 9,58 | 9,43 | 9,54 | 3.468.000 | | 2009-05-20 | 00:00:00 | 9,59 | 9,75 | 9,55 | 9,62 | 5.804.200 | | 2009-05-21 | 00:00:00 | 9,54 | 9,63 | 9,41 | 9,53 | 5.311.700 | | 2009-05-22 | 00:00:00 | 9,53 | 9,66 | 9,46 | 9,48 | 3.525.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
