(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2011-04-18 | 00:00:00 | 18,39 | 18,53 | 18,19 | 18,36 | 10.673.400 | 2011-04-19 | 00:00:00 | 18,40 | 18,64 | 18,37 | 18,62 | 5.289.700 | 2011-04-20 | 00:00:00 | 18,75 | 18,91 | 18,68 | 18,85 | 5.181.900 | 2011-04-21 | 00:00:00 | 18,91 | 18,91 | 18,62 | 18,78 | 3.250.500 | 2011-04-25 | 00:00:00 | 18,70 | 18,85 | 18,52 | 18,62 | 2.415.900 | 2011-04-26 | 00:00:00 | 18,67 | 19,02 | 18,67 | 18,96 | 5.888.700 | 2011-04-27 | 00:00:00 | 19,03 | 19,29 | 18,89 | 19,28 | 6.380.400 | 2011-04-28 | 00:00:00 | 19,22 | 19,27 | 19,05 | 19,16 | 5.606.700 | 2011-04-29 | 00:00:00 | 19,12 | 19,25 | 19,06 | 19,20 | 2.700.000 | 2011-05-02 | 00:00:00 | 19,30 | 19,31 | 19,08 | 19,30 | 3.747.300 | 2011-05-03 | 00:00:00 | 19,20 | 19,37 | 19,01 | 19,27 | 7.205.000 | 2011-05-04 | 00:00:00 | 19,30 | 19,40 | 19,11 | 19,14 | 3.814.900 | 2011-05-05 | 00:00:00 | 19,02 | 19,74 | 18,70 | 19,28 | 8.164.900 | 2011-05-06 | 00:00:00 | 19,38 | 19,59 | 19,13 | 19,28 | 5.101.200 | 2011-05-09 | 00:00:00 | 19,24 | 19,30 | 18,97 | 18,99 | 14.768.900 | 2011-05-10 | 00:00:00 | 18,97 | 19,09 | 18,83 | 18,93 | 9.003.800 | 2011-05-11 | 00:00:00 | 18,95 | 19,10 | 18,83 | 18,89 | 10.210.200 | 2011-05-12 | 00:00:00 | 19,00 | 19,06 | 18,86 | 18,93 | 8.500.000 | 2011-05-13 | 00:00:00 | 18,96 | 19,49 | 18,96 | 19,26 | 9.344.700 | 2011-05-16 | 00:00:00 | 19,33 | 19,48 | 19,28 | 19,31 | 8.169.100 | 2011-05-17 | 00:00:00 | 19,27 | 19,49 | 19,14 | 19,43 | 9.018.600 | 2011-05-18 | 00:00:00 | 19,45 | 19,57 | 19,35 | 19,56 | 10.530.000 | 2011-05-19 | 00:00:00 | 19,55 | 19,79 | 19,50 | 19,66 | 6.167.800 | 2011-05-20 | 00:00:00 | 19,58 | 19,80 | 19,49 | 19,60 | 3.911.300 | 2011-05-23 | 00:00:00 | 19,47 | 19,71 | 19,40 | 19,62 | 4.197.800 | 2011-05-24 | 00:00:00 | 19,61 | 19,66 | 19,47 | 19,49 | 4.484.500 | 2011-05-25 | 00:00:00 | 19,36 | 19,48 | 19,28 | 19,36 | 4.136.100 | 2011-05-26 | 00:00:00 | 19,31 | 19,46 | 19,25 | 19,42 | 5.298.200 | 2011-05-27 | 00:00:00 | 19,41 | 19,61 | 19,26 | 19,44 | 3.461.900 | 2011-05-31 | 00:00:00 | 19,50 | 19,58 | 19,36 | 19,55 | 5.515.100 | 2011-06-01 | 00:00:00 | 19,53 | 19,56 | 19,25 | 19,27 | 5.777.200 | 2011-06-02 | 00:00:00 | 19,26 | 19,28 | 18,95 | 18,97 | 6.851.900 | 2011-06-03 | 00:00:00 | 18,81 | 18,97 | 18,69 | 18,74 | 4.976.200 | 2011-06-06 | 00:00:00 | 18,70 | 18,90 | 18,65 | 18,75 | 3.011.600 | 2011-06-07 | 00:00:00 | 18,78 | 19,00 | 18,74 | 18,75 | 5.161.400 | 2011-06-08 | 00:00:00 | 18,72 | 18,75 | 18,62 | 18,69 | 2.860.800 | 2011-06-09 | 00:00:00 | 18,68 | 18,99 | 18,60 | 18,88 | 3.034.600 | 2011-06-10 | 00:00:00 | 18,84 | 18,87 | 18,54 | 18,55 | 3.924.700 | 2011-06-13 | 00:00:00 | 18,56 | 18,78 | 18,51 | 18,69 | 3.863.300 | 2011-06-14 | 00:00:00 | 18,81 | 19,17 | 18,63 | 19,12 | 6.830.200 | 2011-06-15 | 00:00:00 | 19,03 | 19,21 | 18,74 | 18,76 | 6.123.900 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|