(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-26 | 00:00:00 | 14,44 | 14,96 | 14,24 | 14,81 | 9.542.100 | | 2010-10-27 | 00:00:00 | 14,67 | 14,68 | 14,48 | 14,51 | 5.204.200 | | 2010-10-28 | 00:00:00 | 14,56 | 14,67 | 14,48 | 14,54 | 2.548.600 | | 2010-10-29 | 00:00:00 | 14,51 | 14,73 | 14,33 | 14,33 | 5.671.700 | | 2010-11-01 | 00:00:00 | 14,36 | 14,45 | 14,21 | 14,26 | 4.996.500 | | 2010-11-02 | 00:00:00 | 14,36 | 14,78 | 14,36 | 14,73 | 6.984.100 | | 2010-11-03 | 00:00:00 | 14,72 | 14,78 | 14,48 | 14,62 | 4.158.900 | | 2010-11-04 | 00:00:00 | 14,68 | 14,87 | 14,66 | 14,80 | 3.555.200 | | 2010-11-05 | 00:00:00 | 14,78 | 14,80 | 14,60 | 14,71 | 2.870.300 | | 2010-11-08 | 00:00:00 | 14,65 | 14,88 | 14,63 | 14,80 | 3.787.900 | | 2010-11-09 | 00:00:00 | 14,85 | 15,54 | 14,82 | 15,21 | 16.237.300 | | 2010-11-10 | 00:00:00 | 15,15 | 15,41 | 15,09 | 15,41 | 7.937.900 | | 2010-11-11 | 00:00:00 | 15,29 | 15,53 | 15,25 | 15,45 | 5.625.900 | | 2010-11-12 | 00:00:00 | 15,35 | 15,40 | 15,23 | 15,28 | 6.432.000 | | 2010-11-15 | 00:00:00 | 15,28 | 15,33 | 15,00 | 15,02 | 6.730.800 | | 2010-11-16 | 00:00:00 | 14,93 | 15,05 | 14,65 | 14,90 | 7.091.900 | | 2010-11-17 | 00:00:00 | 14,93 | 15,40 | 14,90 | 15,32 | 9.296.900 | | 2010-11-18 | 00:00:00 | 15,39 | 15,45 | 15,24 | 15,39 | 6.704.000 | | 2010-11-19 | 00:00:00 | 15,35 | 15,37 | 15,11 | 15,30 | 4.120.300 | | 2010-11-22 | 00:00:00 | 15,33 | 15,37 | 15,06 | 15,19 | 5.550.800 | | 2010-11-23 | 00:00:00 | 15,09 | 15,22 | 15,03 | 15,06 | 4.530.900 | | 2010-11-24 | 00:00:00 | 15,15 | 15,39 | 15,12 | 15,29 | 4.586.100 | | 2010-11-26 | 00:00:00 | 15,25 | 15,35 | 15,18 | 15,26 | 1.227.600 | | 2010-11-29 | 00:00:00 | 15,03 | 15,13 | 14,94 | 15,08 | 4.629.700 | | 2010-11-30 | 00:00:00 | 14,95 | 15,21 | 14,94 | 15,00 | 4.851.200 | | 2010-12-01 | 00:00:00 | 15,08 | 15,39 | 15,02 | 15,32 | 4.583.100 | | 2010-12-02 | 00:00:00 | 15,32 | 15,33 | 14,99 | 15,16 | 6.540.400 | | 2010-12-03 | 00:00:00 | 15,09 | 15,25 | 15,00 | 15,24 | 3.303.100 | | 2010-12-06 | 00:00:00 | 15,17 | 15,53 | 15,05 | 15,47 | 5.949.400 | | 2010-12-07 | 00:00:00 | 15,60 | 15,87 | 15,49 | 15,71 | 7.638.700 | | 2010-12-08 | 00:00:00 | 15,68 | 16,05 | 15,56 | 15,59 | 9.968.800 | | 2010-12-09 | 00:00:00 | 15,65 | 15,89 | 15,65 | 15,84 | 4.865.000 | | 2010-12-10 | 00:00:00 | 15,84 | 16,08 | 15,78 | 16,00 | 7.972.500 | | 2010-12-13 | 00:00:00 | 16,05 | 16,06 | 15,72 | 15,89 | 6.444.300 | | 2010-12-14 | 00:00:00 | 15,93 | 16,31 | 15,93 | 16,26 | 9.276.500 | | 2010-12-15 | 00:00:00 | 16,24 | 16,36 | 16,12 | 16,15 | 6.612.600 | | 2010-12-16 | 00:00:00 | 16,13 | 16,45 | 16,11 | 16,39 | 6.904.400 | | 2010-12-17 | 00:00:00 | 16,30 | 17,62 | 16,29 | 17,26 | 18.998.900 | | 2010-12-20 | 00:00:00 | 16,87 | 17,72 | 16,82 | 17,69 | 17.257.300 | | 2010-12-21 | 00:00:00 | 17,68 | 17,69 | 17,43 | 17,53 | 7.950.900 | | 2010-12-22 | 00:00:00 | 17,57 | 17,64 | 17,44 | 17,50 | 3.758.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
