(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 19,88 | 20,06 | 19,35 | 19,99 | 4.830.000 | 2002-04-02 | 00:00:00 | 19,92 | 19,98 | 19,20 | 19,34 | 3.576.900 | 2002-04-03 | 00:00:00 | 19,52 | 19,90 | 19,44 | 19,70 | 4.142.700 | 2002-04-04 | 00:00:00 | 19,77 | 20,32 | 19,76 | 20,10 | 3.713.800 | 2002-04-05 | 00:00:00 | 20,12 | 20,68 | 20,11 | 20,64 | 6.721.200 | 2002-04-08 | 00:00:00 | 20,43 | 21,19 | 20,40 | 21,11 | 6.264.300 | 2002-04-09 | 00:00:00 | 21,22 | 22,20 | 21,22 | 22,09 | 13.804.200 | 2002-04-10 | 00:00:00 | 21,89 | 22,45 | 21,89 | 22,14 | 11.313.000 | 2002-04-11 | 00:00:00 | 22,09 | 22,15 | 21,35 | 21,43 | 6.583.200 | 2002-04-12 | 00:00:00 | 21,45 | 21,65 | 21,29 | 21,33 | 7.854.800 | 2002-04-15 | 00:00:00 | 21,55 | 21,62 | 21,27 | 21,27 | 6.330.600 | 2002-04-16 | 00:00:00 | 21,60 | 21,74 | 21,46 | 21,60 | 5.983.400 | 2002-04-17 | 00:00:00 | 21,59 | 21,60 | 20,84 | 21,02 | 6.827.200 | 2002-04-18 | 00:00:00 | 21,03 | 21,03 | 20,28 | 20,49 | 7.233.300 | 2002-04-19 | 00:00:00 | 20,70 | 20,83 | 20,44 | 20,56 | 6.374.100 | 2002-04-22 | 00:00:00 | 20,61 | 20,81 | 20,22 | 20,39 | 8.018.400 | 2002-04-23 | 00:00:00 | 20,39 | 20,45 | 19,85 | 20,33 | 10.877.000 | 2002-04-24 | 00:00:00 | 20,35 | 20,92 | 20,15 | 20,36 | 4.056.800 | 2002-04-25 | 00:00:00 | 20,37 | 21,04 | 20,20 | 20,98 | 5.036.000 | 2002-04-26 | 00:00:00 | 21,12 | 21,16 | 20,14 | 20,23 | 6.324.000 | 2002-04-29 | 00:00:00 | 20,22 | 20,24 | 19,65 | 19,89 | 7.334.700 | 2002-04-30 | 00:00:00 | 19,88 | 20,12 | 19,83 | 19,97 | 6.128.800 | 2002-05-01 | 00:00:00 | 19,90 | 20,07 | 19,51 | 20,03 | 6.662.600 | 2002-05-02 | 00:00:00 | 19,96 | 20,40 | 19,95 | 20,18 | 5.613.000 | 2002-05-03 | 00:00:00 | 20,18 | 20,46 | 19,93 | 20,15 | 3.330.800 | 2002-05-06 | 00:00:00 | 20,18 | 20,92 | 19,99 | 20,14 | 4.883.600 | 2002-05-07 | 00:00:00 | 20,52 | 20,52 | 20,04 | 20,18 | 6.573.900 | 2002-05-08 | 00:00:00 | 20,19 | 20,21 | 19,28 | 19,69 | 7.484.100 | 2002-05-09 | 00:00:00 | 19,68 | 20,04 | 19,65 | 19,90 | 7.287.200 | 2002-05-10 | 00:00:00 | 19,82 | 20,07 | 19,38 | 19,42 | 5.162.100 | 2002-05-13 | 00:00:00 | 19,50 | 19,82 | 19,44 | 19,70 | 4.170.400 | 2002-05-14 | 00:00:00 | 20,28 | 20,50 | 20,00 | 20,44 | 4.651.400 | 2002-05-15 | 00:00:00 | 20,44 | 21,44 | 20,40 | 20,86 | 8.403.200 | 2002-05-16 | 00:00:00 | 21,00 | 21,00 | 20,41 | 20,68 | 4.907.600 | 2002-05-17 | 00:00:00 | 20,83 | 21,24 | 20,69 | 20,99 | 4.994.200 | 2002-05-20 | 00:00:00 | 20,70 | 21,17 | 20,55 | 20,58 | 3.981.300 | 2002-05-21 | 00:00:00 | 21,77 | 22,15 | 21,60 | 21,88 | 17.774.800 | 2002-05-22 | 00:00:00 | 21,81 | 21,89 | 21,05 | 21,43 | 5.457.200 | 2002-05-23 | 00:00:00 | 21,50 | 22,13 | 21,28 | 21,73 | 5.946.600 | 2002-05-24 | 00:00:00 | 21,76 | 22,06 | 21,60 | 21,72 | 7.266.400 | 2002-05-28 | 00:00:00 | 21,86 | 21,95 | 21,41 | 21,57 | 4.760.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|