(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-06-15 | 00:00:00 | 19,03 | 19,21 | 18,74 | 18,76 | 6.123.900 | | 2011-06-16 | 00:00:00 | 18,75 | 19,07 | 18,68 | 19,01 | 5.975.300 | | 2011-06-17 | 00:00:00 | 19,07 | 19,32 | 18,99 | 19,03 | 8.267.400 | | 2011-06-20 | 00:00:00 | 19,00 | 19,21 | 18,95 | 19,19 | 4.768.500 | | 2011-06-21 | 00:00:00 | 19,26 | 19,32 | 19,08 | 19,11 | 4.640.100 | | 2011-06-22 | 00:00:00 | 19,03 | 19,11 | 18,88 | 18,89 | 3.271.500 | | 2011-06-23 | 00:00:00 | 18,74 | 18,85 | 18,51 | 18,83 | 5.821.800 | | 2011-06-24 | 00:00:00 | 18,84 | 18,95 | 18,58 | 18,60 | 5.558.300 | | 2011-06-27 | 00:00:00 | 18,65 | 18,89 | 18,62 | 18,82 | 3.591.600 | | 2011-06-28 | 00:00:00 | 18,86 | 19,00 | 18,79 | 18,85 | 2.503.800 | | 2011-06-29 | 00:00:00 | 18,90 | 18,99 | 18,80 | 18,92 | 2.834.800 | | 2011-06-30 | 00:00:00 | 18,99 | 19,07 | 18,90 | 18,99 | 3.083.800 | | 2011-07-01 | 00:00:00 | 19,10 | 19,37 | 18,97 | 19,32 | 4.557.500 | | 2011-07-05 | 00:00:00 | 19,25 | 19,32 | 19,16 | 19,26 | 3.127.800 | | 2011-07-06 | 00:00:00 | 19,25 | 19,45 | 19,20 | 19,43 | 3.288.100 | | 2011-07-07 | 00:00:00 | 19,53 | 19,73 | 19,49 | 19,68 | 5.235.800 | | 2011-07-08 | 00:00:00 | 19,55 | 19,68 | 19,47 | 19,62 | 3.978.800 | | 2011-07-11 | 00:00:00 | 19,41 | 19,59 | 19,25 | 19,48 | 4.649.400 | | 2011-07-12 | 00:00:00 | 19,43 | 19,62 | 19,31 | 19,36 | 3.393.700 | | 2011-07-13 | 00:00:00 | 19,41 | 19,50 | 19,27 | 19,43 | 4.956.000 | | 2011-07-14 | 00:00:00 | 19,43 | 19,72 | 19,37 | 19,50 | 7.727.400 | | 2011-07-15 | 00:00:00 | 19,49 | 19,55 | 19,28 | 19,50 | 3.228.200 | | 2011-07-18 | 00:00:00 | 19,41 | 19,43 | 19,08 | 19,36 | 3.927.900 | | 2011-07-19 | 00:00:00 | 19,41 | 19,68 | 19,34 | 19,59 | 3.364.500 | | 2011-07-20 | 00:00:00 | 19,60 | 19,64 | 19,37 | 19,40 | 2.650.700 | | 2011-07-21 | 00:00:00 | 19,50 | 19,72 | 19,47 | 19,70 | 3.125.700 | | 2011-07-22 | 00:00:00 | 19,69 | 19,70 | 19,54 | 19,59 | 1.519.600 | | 2011-07-25 | 00:00:00 | 19,40 | 19,70 | 19,32 | 19,48 | 3.128.800 | | 2011-07-26 | 00:00:00 | 19,52 | 19,73 | 19,41 | 19,58 | 4.938.500 | | 2011-07-27 | 00:00:00 | 19,45 | 19,65 | 19,33 | 19,42 | 5.279.700 | | 2011-07-28 | 00:00:00 | 19,45 | 19,49 | 19,21 | 19,23 | 3.257.100 | | 2011-07-29 | 00:00:00 | 19,15 | 19,27 | 18,96 | 19,11 | 3.450.700 | | 2011-08-01 | 00:00:00 | 19,20 | 19,21 | 18,87 | 19,14 | 6.260.900 | | 2011-08-02 | 00:00:00 | 18,76 | 19,34 | 18,71 | 19,11 | 7.214.500 | | 2011-08-03 | 00:00:00 | 19,08 | 19,16 | 18,88 | 19,04 | 5.670.900 | | 2011-08-04 | 00:00:00 | 18,84 | 18,96 | 18,27 | 18,29 | 8.403.100 | | 2011-08-05 | 00:00:00 | 18,46 | 18,68 | 18,06 | 18,49 | 9.368.500 | | 2011-08-08 | 00:00:00 | 18,19 | 18,36 | 17,13 | 17,13 | 11.594.200 | | 2011-08-09 | 00:00:00 | 17,26 | 17,90 | 17,04 | 17,89 | 12.671.900 | | 2011-08-10 | 00:00:00 | 17,62 | 17,90 | 17,28 | 17,31 | 9.990.100 | | 2011-08-11 | 00:00:00 | 16,14 | 17,29 | 15,93 | 17,09 | 16.597.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
