(Login BolsaPT & Canal Forex) |
|
 Staples - [Ticker: SPLS] |     | | Última Trade | 10,250 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-09-12 - 20:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,010 (+0,100%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 10,240 | PER | 0,00% | | Máximo | 10,260 | Pagamento Dividendo | | | Mínimo | 10,240 | Data Ex-Dividendo | | | Fecho Anterior | 10,240 | Yield | | | Volume | 9.785.997 | 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 SPLS de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 20,75 | 20,87 | 20,06 | 20,62 | 8.016.900 | | 2000-01-04 | 00:00:00 | 20,25 | 21,50 | 20,12 | 20,75 | 10.140.400 | | 2000-01-05 | 00:00:00 | 20,87 | 23,75 | 20,81 | 22,50 | 12.677.000 | | 2000-01-06 | 00:00:00 | 22,69 | 24,06 | 22,56 | 23,94 | 11.216.400 | | 2000-01-07 | 00:00:00 | 24,39 | 25,31 | 24,06 | 25,31 | 14.809.200 | | 2000-01-10 | 00:00:00 | 25,81 | 27,31 | 25,69 | 27,31 | 16.479.300 | | 2000-01-11 | 00:00:00 | 26,87 | 27,06 | 26,62 | 26,87 | 14.162.400 | | 2000-01-12 | 00:00:00 | 26,44 | 26,56 | 24,81 | 26,00 | 7.991.000 | | 2000-01-13 | 00:00:00 | 26,00 | 28,31 | 25,31 | 27,88 | 15.644.700 | | 2000-01-14 | 00:00:00 | 28,25 | 28,75 | 25,63 | 25,94 | 13.848.800 | | 2000-01-18 | 00:00:00 | 25,63 | 25,69 | 23,75 | 24,19 | 16.580.600 | | 2000-01-19 | 00:00:00 | 24,38 | 26,00 | 24,31 | 25,56 | 5.231.700 | | 2000-01-20 | 00:00:00 | 25,75 | 25,88 | 24,38 | 24,38 | 7.637.200 | | 2000-01-21 | 00:00:00 | 24,44 | 24,56 | 23,00 | 23,69 | 11.468.100 | | 2000-01-24 | 00:00:00 | 23,62 | 24,19 | 22,00 | 22,12 | 10.575.000 | | 2000-01-25 | 00:00:00 | 22,50 | 24,62 | 22,19 | 24,13 | 5.819.600 | | 2000-01-26 | 00:00:00 | 23,94 | 24,62 | 23,19 | 23,69 | 4.342.200 | | 2000-01-27 | 00:00:00 | 23,62 | 24,00 | 22,25 | 22,81 | 5.490.900 | | 2000-01-28 | 00:00:00 | 22,69 | 23,81 | 21,25 | 21,50 | 7.121.100 | | 2000-01-31 | 00:00:00 | 22,12 | 24,13 | 21,62 | 23,81 | 10.753.600 | | 2000-02-01 | 00:00:00 | 24,00 | 24,50 | 22,69 | 23,56 | 6.158.400 | | 2000-02-02 | 00:00:00 | 24,00 | 25,25 | 23,81 | 24,75 | 9.066.000 | | 2000-02-03 | 00:00:00 | 24,94 | 25,06 | 23,81 | 24,88 | 6.126.000 | | 2000-02-04 | 00:00:00 | 24,88 | 26,94 | 24,88 | 26,00 | 9.024.300 | | 2000-02-07 | 00:00:00 | 25,94 | 25,94 | 25,00 | 25,81 | 3.835.200 | | 2000-02-08 | 00:00:00 | 26,00 | 27,00 | 24,81 | 26,75 | 6.544.000 | | 2000-02-09 | 00:00:00 | 26,62 | 27,31 | 25,81 | 25,88 | 5.763.300 | | 2000-02-10 | 00:00:00 | 25,75 | 28,12 | 25,25 | 27,81 | 8.275.800 | | 2000-02-11 | 00:00:00 | 27,50 | 28,69 | 23,38 | 28,06 | 9.594.600 | | 2000-02-14 | 00:00:00 | 27,75 | 27,88 | 26,38 | 27,19 | 4.641.600 | | 2000-02-15 | 00:00:00 | 26,69 | 26,69 | 24,81 | 25,00 | 9.761.400 | | 2000-02-16 | 00:00:00 | 24,88 | 25,12 | 23,75 | 24,38 | 9.830.100 | | 2000-02-17 | 00:00:00 | 24,62 | 25,12 | 22,88 | 23,87 | 8.257.600 | | 2000-02-18 | 00:00:00 | 24,00 | 24,00 | 22,75 | 22,94 | 8.646.800 | | 2000-02-22 | 00:00:00 | 23,44 | 23,87 | 22,94 | 23,38 | 7.929.000 | | 2000-02-23 | 00:00:00 | 15,54 | 15,71 | 14,67 | 15,04 | 79.546 | | 2000-02-24 | 00:00:00 | 22,81 | 22,81 | 21,38 | 22,25 | 8.651.000 | | 2000-02-25 | 00:00:00 | 22,63 | 23,12 | 21,50 | 21,88 | 5.073.000 | | 2000-02-28 | 00:00:00 | 21,88 | 25,12 | 21,88 | 24,88 | 6.915.000 | | 2000-02-29 | 00:00:00 | 24,94 | 27,19 | 24,88 | 27,00 | 16.158.600 | | 2000-03-01 | 00:00:00 | 26,75 | 26,94 | 25,56 | 26,31 | 5.982.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
