(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 14,16 | 14,61 | 14,15 | 14,60 | 4.858.500 | | 2001-06-08 | 00:00:00 | 14,59 | 14,63 | 14,19 | 14,42 | 3.407.800 | | 2001-06-11 | 00:00:00 | 14,44 | 14,61 | 14,09 | 14,17 | 2.616.300 | | 2001-06-12 | 00:00:00 | 14,14 | 14,55 | 13,99 | 14,52 | 5.435.200 | | 2001-06-13 | 00:00:00 | 14,55 | 14,68 | 14,21 | 14,27 | 4.545.200 | | 2001-06-14 | 00:00:00 | 14,23 | 14,49 | 14,12 | 14,23 | 4.672.200 | | 2001-06-15 | 00:00:00 | 14,16 | 14,55 | 14,05 | 14,44 | 5.399.400 | | 2001-06-18 | 00:00:00 | 14,40 | 14,60 | 14,24 | 14,40 | 3.421.800 | | 2001-06-19 | 00:00:00 | 14,53 | 14,60 | 14,33 | 14,37 | 4.057.500 | | 2001-06-20 | 00:00:00 | 14,37 | 14,65 | 14,32 | 14,63 | 3.979.600 | | 2001-06-21 | 00:00:00 | 14,60 | 15,15 | 14,25 | 14,99 | 5.761.200 | | 2001-06-22 | 00:00:00 | 14,84 | 14,84 | 14,11 | 14,22 | 3.950.200 | | 2001-06-25 | 00:00:00 | 14,35 | 14,43 | 14,18 | 14,30 | 2.738.400 | | 2001-06-26 | 00:00:00 | 14,27 | 14,44 | 14,17 | 14,32 | 3.550.200 | | 2001-06-27 | 00:00:00 | 14,31 | 14,41 | 14,05 | 14,26 | 4.626.600 | | 2001-06-28 | 00:00:00 | 14,32 | 15,00 | 14,27 | 14,74 | 4.061.600 | | 2001-06-29 | 00:00:00 | 14,50 | 16,00 | 14,25 | 15,99 | 3.634.200 | | 2001-07-02 | 00:00:00 | 15,18 | 15,50 | 15,13 | 15,43 | 4.537.400 | | 2001-07-03 | 00:00:00 | 15,39 | 15,40 | 15,09 | 15,16 | 2.267.000 | | 2001-07-05 | 00:00:00 | 15,05 | 15,24 | 14,81 | 14,85 | 3.116.100 | | 2001-07-06 | 00:00:00 | 14,82 | 14,83 | 14,41 | 14,73 | 2.202.600 | | 2001-07-09 | 00:00:00 | 14,66 | 14,76 | 14,46 | 14,75 | 2.607.800 | | 2001-07-10 | 00:00:00 | 14,73 | 14,75 | 14,18 | 14,25 | 5.971.500 | | 2001-07-11 | 00:00:00 | 14,28 | 14,41 | 13,81 | 14,10 | 7.596.200 | | 2001-07-12 | 00:00:00 | 14,26 | 14,29 | 13,82 | 13,84 | 8.090.100 | | 2001-07-13 | 00:00:00 | 13,85 | 14,05 | 13,46 | 14,03 | 5.103.800 | | 2001-07-16 | 00:00:00 | 13,98 | 14,05 | 13,76 | 13,80 | 3.367.400 | | 2001-07-17 | 00:00:00 | 13,83 | 13,95 | 13,74 | 13,83 | 4.892.400 | | 2001-07-18 | 00:00:00 | 13,84 | 13,96 | 13,78 | 13,92 | 6.713.200 | | 2001-07-19 | 00:00:00 | 13,99 | 14,75 | 13,95 | 14,15 | 7.850.100 | | 2001-07-20 | 00:00:00 | 14,09 | 15,15 | 14,09 | 14,85 | 8.108.400 | | 2001-07-23 | 00:00:00 | 14,84 | 15,55 | 14,83 | 15,17 | 8.750.000 | | 2001-07-24 | 00:00:00 | 15,10 | 15,25 | 14,90 | 15,07 | 7.861.200 | | 2001-07-25 | 00:00:00 | 15,00 | 15,10 | 14,95 | 15,01 | 3.758.800 | | 2001-07-26 | 00:00:00 | 15,05 | 15,21 | 14,47 | 14,90 | 2.910.200 | | 2001-07-27 | 00:00:00 | 14,81 | 14,86 | 14,45 | 14,56 | 3.513.900 | | 2001-07-30 | 00:00:00 | 14,55 | 14,93 | 14,25 | 14,60 | 3.109.000 | | 2001-07-31 | 00:00:00 | 14,60 | 15,08 | 14,55 | 14,99 | 5.279.100 | | 2001-08-01 | 00:00:00 | 14,99 | 15,05 | 14,68 | 14,93 | 2.530.500 | | 2001-08-02 | 00:00:00 | 14,88 | 15,30 | 14,70 | 15,20 | 3.424.600 | | 2001-08-03 | 00:00:00 | 15,19 | 15,32 | 14,70 | 14,99 | 2.415.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
