(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 | | 2010-03-10 | 00:00:00 | 13,93 | 13,95 | 13,79 | 13,82 | 11.512.800 | | 2010-03-11 | 00:00:00 | 13,80 | 14,00 | 13,75 | 13,97 | 10.059.700 | | 2010-03-12 | 00:00:00 | 13,97 | 14,13 | 13,97 | 14,03 | 12.111.600 | | 2010-03-15 | 00:00:00 | 13,88 | 14,00 | 13,82 | 13,91 | 9.119.700 | | 2010-03-16 | 00:00:00 | 13,99 | 14,08 | 13,94 | 14,02 | 7.508.000 | | 2010-03-17 | 00:00:00 | 14,02 | 14,15 | 13,99 | 14,01 | 10.140.500 | | 2010-03-18 | 00:00:00 | 14,06 | 14,17 | 14,02 | 14,09 | 10.508.900 | | 2010-03-19 | 00:00:00 | 14,08 | 14,11 | 13,81 | 13,87 | 11.263.100 | | 2010-03-22 | 00:00:00 | 13,81 | 13,97 | 13,75 | 13,90 | 7.923.400 | | 2010-03-23 | 00:00:00 | 13,89 | 14,05 | 13,75 | 14,02 | 9.914.100 | | 2010-03-24 | 00:00:00 | 14,00 | 14,04 | 13,87 | 13,88 | 7.931.200 | | 2010-03-25 | 00:00:00 | 13,96 | 13,98 | 13,75 | 13,76 | 6.454.700 | | 2010-03-26 | 00:00:00 | 13,79 | 13,85 | 13,66 | 13,74 | 5.485.100 | | 2010-03-29 | 00:00:00 | 13,77 | 13,90 | 13,77 | 13,85 | 5.834.000 | | 2010-03-30 | 00:00:00 | 13,90 | 14,03 | 13,89 | 13,93 | 5.853.400 | | 2010-03-31 | 00:00:00 | 13,93 | 14,04 | 13,82 | 13,93 | 8.290.800 | | 2010-04-01 | 00:00:00 | 14,00 | 14,18 | 13,99 | 14,13 | 6.025.300 | | 2010-04-05 | 00:00:00 | 14,15 | 14,27 | 14,13 | 14,21 | 5.026.600 | | 2010-04-06 | 00:00:00 | 14,18 | 14,23 | 14,10 | 14,20 | 5.964.000 | | 2010-04-07 | 00:00:00 | 14,22 | 14,23 | 14,03 | 14,07 | 6.123.400 | | 2010-04-08 | 00:00:00 | 14,00 | 14,06 | 13,88 | 13,99 | 10.169.000 | | 2010-04-09 | 00:00:00 | 14,00 | 14,08 | 13,96 | 13,96 | 7.329.500 | | 2010-04-12 | 00:00:00 | 14,17 | 14,36 | 14,12 | 14,21 | 14.644.900 | | 2010-04-13 | 00:00:00 | 14,20 | 14,27 | 14,14 | 14,19 | 7.934.900 | | 2010-04-14 | 00:00:00 | 14,17 | 14,25 | 14,11 | 14,20 | 6.463.900 | | 2010-04-15 | 00:00:00 | 14,12 | 14,26 | 14,06 | 14,09 | 8.466.000 | | 2010-04-16 | 00:00:00 | 14,06 | 14,15 | 13,86 | 13,96 | 11.096.500 | | 2010-04-19 | 00:00:00 | 13,93 | 14,16 | 13,93 | 14,14 | 5.866.600 | | 2010-04-20 | 00:00:00 | 14,19 | 14,29 | 14,12 | 14,28 | 5.224.200 | | 2010-04-21 | 00:00:00 | 14,28 | 14,30 | 14,16 | 14,21 | 5.197.000 | | 2010-04-22 | 00:00:00 | 14,00 | 14,17 | 13,89 | 14,17 | 5.820.600 | | 2010-04-23 | 00:00:00 | 14,16 | 14,16 | 14,03 | 14,13 | 4.790.000 | | 2010-04-26 | 00:00:00 | 14,11 | 14,19 | 14,07 | 14,07 | 3.579.500 | | 2010-04-27 | 00:00:00 | 14,00 | 14,03 | 13,71 | 13,73 | 10.668.400 | | 2010-04-28 | 00:00:00 | 13,79 | 13,97 | 13,71 | 13,90 | 6.683.600 | | 2010-04-29 | 00:00:00 | 13,98 | 14,29 | 13,98 | 14,26 | 6.390.900 | | 2010-04-30 | 00:00:00 | 14,34 | 14,34 | 14,14 | 14,22 | 10.277.700 | | 2010-05-03 | 00:00:00 | 14,24 | 14,32 | 14,05 | 14,18 | 9.480.000 | | 2010-05-04 | 00:00:00 | 14,09 | 14,11 | 13,92 | 13,96 | 9.379.500 | | 2010-05-05 | 00:00:00 | 13,96 | 14,05 | 13,87 | 14,00 | 9.261.100 | | 2010-05-06 | 00:00:00 | 13,95 | 14,00 | 12,83 | 13,47 | 21.228.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
