(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 | | 2009-09-16 | 00:00:00 | 10,04 | 10,13 | 9,96 | 10,09 | 5.354.600 | | 2009-09-17 | 00:00:00 | 10,08 | 10,14 | 9,95 | 10,10 | 4.887.700 | | 2009-09-18 | 00:00:00 | 10,20 | 10,69 | 10,06 | 10,68 | 14.530.300 | | 2009-09-21 | 00:00:00 | 10,65 | 10,68 | 10,50 | 10,61 | 8.433.200 | | 2009-09-22 | 00:00:00 | 10,64 | 10,65 | 10,56 | 10,60 | 4.745.700 | | 2009-09-23 | 00:00:00 | 10,64 | 10,89 | 10,60 | 10,80 | 7.911.900 | | 2009-09-24 | 00:00:00 | 10,77 | 10,83 | 10,54 | 10,54 | 5.652.700 | | 2009-09-25 | 00:00:00 | 11,11 | 11,36 | 11,00 | 11,21 | 16.944.600 | | 2009-09-28 | 00:00:00 | 11,17 | 11,26 | 11,01 | 11,01 | 9.881.600 | | 2009-09-29 | 00:00:00 | 11,00 | 11,09 | 10,80 | 10,97 | 9.149.000 | | 2009-09-30 | 00:00:00 | 10,93 | 11,18 | 10,83 | 11,14 | 8.745.500 | | 2009-10-01 | 00:00:00 | 11,12 | 11,15 | 10,76 | 10,80 | 6.959.800 | | 2009-10-02 | 00:00:00 | 10,75 | 10,86 | 10,64 | 10,72 | 6.906.000 | | 2009-10-05 | 00:00:00 | 10,75 | 10,93 | 10,65 | 10,90 | 6.357.400 | | 2009-10-06 | 00:00:00 | 10,91 | 11,08 | 10,90 | 10,97 | 5.925.500 | | 2009-10-07 | 00:00:00 | 10,98 | 11,07 | 10,96 | 11,06 | 5.504.900 | | 2009-10-08 | 00:00:00 | 11,08 | 11,13 | 10,93 | 10,97 | 7.011.700 | | 2009-10-09 | 00:00:00 | 10,95 | 11,06 | 10,95 | 11,03 | 4.791.500 | | 2009-10-12 | 00:00:00 | 10,98 | 11,15 | 10,94 | 10,98 | 5.574.200 | | 2009-10-13 | 00:00:00 | 10,94 | 11,11 | 10,94 | 11,05 | 5.648.900 | | 2009-10-14 | 00:00:00 | 11,13 | 11,18 | 11,01 | 11,18 | 4.443.500 | | 2009-10-15 | 00:00:00 | 11,17 | 11,19 | 10,96 | 11,01 | 7.640.900 | | 2009-10-16 | 00:00:00 | 10,97 | 11,19 | 10,96 | 11,10 | 4.128.700 | | 2009-10-19 | 00:00:00 | 11,14 | 11,55 | 11,14 | 11,50 | 6.541.100 | | 2009-10-20 | 00:00:00 | 11,50 | 11,52 | 11,25 | 11,28 | 5.480.100 | | 2009-10-21 | 00:00:00 | 11,23 | 11,57 | 11,22 | 11,46 | 6.688.300 | | 2009-10-22 | 00:00:00 | 11,52 | 11,79 | 11,41 | 11,70 | 11.452.900 | | 2009-10-23 | 00:00:00 | 11,73 | 11,73 | 11,41 | 11,48 | 5.383.900 | | 2009-10-26 | 00:00:00 | 11,50 | 11,76 | 11,43 | 11,50 | 6.074.200 | | 2009-10-27 | 00:00:00 | 11,53 | 11,63 | 11,25 | 11,52 | 3.938.800 | | 2009-10-28 | 00:00:00 | 11,50 | 11,55 | 11,21 | 11,21 | 4.915.400 | | 2009-10-29 | 00:00:00 | 11,22 | 11,57 | 11,22 | 11,56 | 4.237.700 | | 2009-10-30 | 00:00:00 | 11,52 | 11,61 | 11,28 | 11,29 | 6.229.800 | | 2009-11-02 | 00:00:00 | 11,26 | 11,44 | 11,23 | 11,37 | 5.245.800 | | 2009-11-03 | 00:00:00 | 11,30 | 11,38 | 11,18 | 11,35 | 4.735.500 | | 2009-11-04 | 00:00:00 | 11,37 | 11,48 | 11,29 | 11,40 | 5.777.100 | | 2009-11-05 | 00:00:00 | 11,78 | 11,91 | 11,58 | 11,82 | 10.879.400 | | 2009-11-06 | 00:00:00 | 11,65 | 11,84 | 11,65 | 11,69 | 7.411.500 | | 2009-11-09 | 00:00:00 | 11,81 | 11,96 | 11,73 | 11,87 | 6.413.800 | | 2009-11-10 | 00:00:00 | 11,85 | 12,04 | 11,85 | 11,95 | 6.740.900 | | 2009-11-11 | 00:00:00 | 11,97 | 12,02 | 11,89 | 11,97 | 7.836.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
