(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 | | 2010-05-06 | 00:00:00 | 13,95 | 14,00 | 12,83 | 13,47 | 21.228.100 | | 2010-05-07 | 00:00:00 | 13,48 | 13,64 | 13,24 | 13,44 | 25.340.000 | | 2010-05-10 | 00:00:00 | 13,71 | 13,97 | 13,61 | 13,89 | 13.632.900 | | 2010-05-11 | 00:00:00 | 13,81 | 14,34 | 13,73 | 14,33 | 14.783.500 | | 2010-05-12 | 00:00:00 | 14,16 | 14,37 | 14,16 | 14,35 | 11.625.500 | | 2010-05-13 | 00:00:00 | 14,34 | 15,06 | 14,24 | 14,87 | 21.949.100 | | 2010-05-14 | 00:00:00 | 14,75 | 14,81 | 14,61 | 14,70 | 17.473.800 | | 2010-05-17 | 00:00:00 | 14,75 | 14,92 | 14,65 | 14,90 | 13.600.700 | | 2010-05-18 | 00:00:00 | 14,98 | 15,03 | 14,74 | 14,77 | 14.633.200 | | 2010-05-19 | 00:00:00 | 14,72 | 14,94 | 14,68 | 14,89 | 11.561.200 | | 2010-05-20 | 00:00:00 | 14,76 | 14,76 | 14,46 | 14,46 | 19.385.600 | | 2010-05-21 | 00:00:00 | 14,29 | 14,56 | 14,22 | 14,55 | 14.885.000 | | 2010-05-24 | 00:00:00 | 14,47 | 14,47 | 14,33 | 14,36 | 13.686.600 | | 2010-05-25 | 00:00:00 | 14,09 | 14,24 | 13,98 | 14,21 | 14.896.300 | | 2010-05-26 | 00:00:00 | 14,29 | 14,41 | 14,02 | 14,02 | 18.950.300 | | 2010-05-27 | 00:00:00 | 14,12 | 14,22 | 14,04 | 14,22 | 10.280.200 | | 2010-05-28 | 00:00:00 | 14,21 | 14,33 | 14,10 | 14,17 | 13.064.300 | | 2010-06-01 | 00:00:00 | 14,09 | 14,29 | 14,01 | 14,11 | 11.004.300 | | 2010-06-02 | 00:00:00 | 14,14 | 14,46 | 14,01 | 14,46 | 9.348.400 | | 2010-06-03 | 00:00:00 | 14,59 | 14,70 | 14,54 | 14,62 | 6.142.800 | | 2010-06-04 | 00:00:00 | 14,42 | 14,50 | 14,20 | 14,24 | 15.252.200 | | 2010-06-07 | 00:00:00 | 14,22 | 14,51 | 14,21 | 14,24 | 11.265.600 | | 2010-06-08 | 00:00:00 | 14,33 | 14,44 | 14,25 | 14,43 | 7.957.500 | | 2010-06-09 | 00:00:00 | 14,45 | 14,74 | 14,45 | 14,50 | 9.502.100 | | 2010-06-10 | 00:00:00 | 14,69 | 14,82 | 14,65 | 14,79 | 7.472.200 | | 2010-06-11 | 00:00:00 | 14,68 | 14,73 | 14,48 | 14,63 | 6.738.200 | | 2010-06-14 | 00:00:00 | 14,89 | 15,04 | 14,74 | 14,78 | 15.492.700 | | 2010-06-15 | 00:00:00 | 14,91 | 14,93 | 14,69 | 14,84 | 9.748.000 | | 2010-06-16 | 00:00:00 | 14,75 | 14,81 | 14,64 | 14,76 | 7.486.200 | | 2010-06-17 | 00:00:00 | 14,82 | 14,96 | 14,66 | 14,95 | 9.737.100 | | 2010-06-18 | 00:00:00 | 14,94 | 15,00 | 14,76 | 14,78 | 8.152.100 | | 2010-06-21 | 00:00:00 | 14,90 | 14,98 | 14,63 | 14,68 | 9.284.000 | | 2010-06-22 | 00:00:00 | 14,67 | 15,08 | 14,67 | 14,84 | 14.392.700 | | 2010-06-23 | 00:00:00 | 14,88 | 14,94 | 14,69 | 14,80 | 7.779.300 | | 2010-06-24 | 00:00:00 | 14,74 | 14,89 | 14,70 | 14,77 | 6.957.300 | | 2010-06-25 | 00:00:00 | 14,82 | 14,82 | 14,54 | 14,58 | 13.780.000 | | 2010-06-28 | 00:00:00 | 14,62 | 14,70 | 14,52 | 14,53 | 6.050.900 | | 2010-06-29 | 00:00:00 | 14,35 | 14,44 | 14,25 | 14,29 | 8.753.500 | | 2010-06-30 | 00:00:00 | 14,25 | 14,31 | 14,06 | 14,10 | 8.652.700 | | 2010-07-01 | 00:00:00 | 14,06 | 14,13 | 13,94 | 14,02 | 9.922.500 | | 2010-07-02 | 00:00:00 | 14,02 | 14,13 | 13,93 | 13,99 | 6.874.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
