(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 | | 2010-08-30 | 00:00:00 | 14,72 | 14,75 | 14,33 | 14,34 | 8.442.300 | | 2010-08-31 | 00:00:00 | 14,33 | 14,65 | 14,28 | 14,44 | 11.630.900 | | 2010-09-01 | 00:00:00 | 14,59 | 14,76 | 14,54 | 14,60 | 9.002.600 | | 2010-09-02 | 00:00:00 | 14,59 | 14,61 | 14,37 | 14,45 | 7.309.900 | | 2010-09-03 | 00:00:00 | 14,40 | 14,55 | 14,32 | 14,52 | 6.831.900 | | 2010-09-07 | 00:00:00 | 14,44 | 14,48 | 14,23 | 14,23 | 12.503.700 | | 2010-09-08 | 00:00:00 | 14,32 | 14,43 | 14,23 | 14,26 | 6.553.000 | | 2010-09-09 | 00:00:00 | 14,39 | 14,49 | 14,31 | 14,41 | 6.280.100 | | 2010-09-10 | 00:00:00 | 14,49 | 14,50 | 14,32 | 14,34 | 5.215.200 | | 2010-09-13 | 00:00:00 | 14,40 | 14,40 | 13,97 | 14,10 | 9.409.800 | | 2010-09-14 | 00:00:00 | 14,03 | 14,07 | 13,84 | 13,88 | 10.335.000 | | 2010-09-15 | 00:00:00 | 13,92 | 14,20 | 13,86 | 14,13 | 6.975.100 | | 2010-09-16 | 00:00:00 | 14,07 | 14,19 | 14,02 | 14,08 | 7.334.200 | | 2010-09-17 | 00:00:00 | 14,12 | 14,21 | 13,96 | 14,08 | 4.623.500 | | 2010-09-20 | 00:00:00 | 14,09 | 14,23 | 14,02 | 14,18 | 5.969.200 | | 2010-09-21 | 00:00:00 | 14,15 | 14,23 | 14,07 | 14,15 | 7.047.700 | | 2010-09-22 | 00:00:00 | 14,14 | 14,25 | 14,01 | 14,02 | 4.948.100 | | 2010-09-23 | 00:00:00 | 13,98 | 13,98 | 13,78 | 13,79 | 5.567.400 | | 2010-09-24 | 00:00:00 | 13,90 | 13,93 | 13,68 | 13,76 | 8.940.200 | | 2010-09-27 | 00:00:00 | 13,79 | 13,83 | 13,63 | 13,68 | 7.205.000 | | 2010-09-28 | 00:00:00 | 13,67 | 13,72 | 13,48 | 13,60 | 11.036.600 | | 2010-09-29 | 00:00:00 | 13,56 | 13,70 | 13,55 | 13,63 | 5.114.700 | | 2010-09-30 | 00:00:00 | 13,65 | 13,70 | 13,41 | 13,43 | 7.223.300 | | 2010-10-01 | 00:00:00 | 13,44 | 13,52 | 13,22 | 13,43 | 9.876.100 | | 2010-10-04 | 00:00:00 | 15,05 | 15,15 | 14,29 | 14,40 | 35.148.300 | | 2010-10-05 | 00:00:00 | 14,43 | 14,45 | 14,23 | 14,37 | 11.509.200 | | 2010-10-06 | 00:00:00 | 14,32 | 14,39 | 14,15 | 14,25 | 7.405.900 | | 2010-10-07 | 00:00:00 | 14,30 | 14,33 | 14,00 | 14,03 | 6.180.500 | | 2010-10-08 | 00:00:00 | 14,02 | 14,32 | 14,01 | 14,24 | 6.772.500 | | 2010-10-11 | 00:00:00 | 14,30 | 14,58 | 14,27 | 14,42 | 8.104.700 | | 2010-10-12 | 00:00:00 | 14,31 | 14,62 | 14,27 | 14,54 | 8.112.700 | | 2010-10-13 | 00:00:00 | 14,59 | 14,86 | 14,55 | 14,80 | 8.246.500 | | 2010-10-14 | 00:00:00 | 14,80 | 14,86 | 14,65 | 14,81 | 5.613.500 | | 2010-10-15 | 00:00:00 | 14,85 | 14,97 | 14,68 | 14,87 | 7.599.900 | | 2010-10-18 | 00:00:00 | 14,94 | 14,94 | 14,59 | 14,66 | 6.369.900 | | 2010-10-19 | 00:00:00 | 14,51 | 14,65 | 14,38 | 14,40 | 3.838.500 | | 2010-10-20 | 00:00:00 | 14,44 | 14,66 | 14,44 | 14,49 | 4.218.000 | | 2010-10-21 | 00:00:00 | 14,54 | 14,65 | 14,44 | 14,53 | 3.050.900 | | 2010-10-22 | 00:00:00 | 14,52 | 14,64 | 14,45 | 14,50 | 3.786.500 | | 2010-10-25 | 00:00:00 | 14,53 | 14,67 | 14,47 | 14,50 | 2.804.500 | | 2010-10-26 | 00:00:00 | 14,44 | 14,96 | 14,24 | 14,81 | 9.542.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
