(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 15,72 | 16,47 | 15,72 | 16,39 | 7.601.100 | | 2002-11-15 | 00:00:00 | 16,23 | 16,58 | 16,10 | 16,34 | 4.849.500 | | 2002-11-18 | 00:00:00 | 16,37 | 16,54 | 16,04 | 16,23 | 6.485.200 | | 2002-11-19 | 00:00:00 | 17,25 | 19,12 | 17,19 | 18,39 | 37.231.400 | | 2002-11-20 | 00:00:00 | 18,43 | 18,84 | 18,25 | 18,76 | 13.155.400 | | 2002-11-21 | 00:00:00 | 18,65 | 18,97 | 18,39 | 18,70 | 9.787.200 | | 2002-11-22 | 00:00:00 | 18,32 | 19,14 | 18,30 | 18,51 | 9.255.300 | | 2002-11-25 | 00:00:00 | 18,54 | 18,90 | 18,23 | 18,83 | 6.204.600 | | 2002-11-26 | 00:00:00 | 18,71 | 18,72 | 17,82 | 18,32 | 10.577.100 | | 2002-11-27 | 00:00:00 | 18,41 | 19,20 | 18,19 | 19,17 | 8.149.400 | | 2002-11-29 | 00:00:00 | 19,06 | 19,50 | 18,95 | 19,30 | 3.311.200 | | 2002-12-02 | 00:00:00 | 19,55 | 19,80 | 18,77 | 19,03 | 9.495.000 | | 2002-12-03 | 00:00:00 | 18,93 | 18,95 | 18,47 | 18,68 | 5.197.400 | | 2002-12-04 | 00:00:00 | 18,43 | 19,24 | 17,51 | 19,08 | 14.532.800 | | 2002-12-05 | 00:00:00 | 19,21 | 19,25 | 18,51 | 18,98 | 6.853.000 | | 2002-12-06 | 00:00:00 | 18,68 | 19,18 | 18,53 | 19,00 | 4.906.200 | | 2002-12-09 | 00:00:00 | 18,84 | 18,85 | 17,86 | 18,06 | 9.182.000 | | 2002-12-10 | 00:00:00 | 18,51 | 18,94 | 18,20 | 18,78 | 8.079.900 | | 2002-12-11 | 00:00:00 | 18,54 | 19,31 | 18,54 | 19,29 | 7.129.800 | | 2002-12-12 | 00:00:00 | 19,30 | 19,57 | 18,88 | 19,00 | 5.720.200 | | 2002-12-13 | 00:00:00 | 18,98 | 19,12 | 18,58 | 18,65 | 5.807.800 | | 2002-12-16 | 00:00:00 | 18,64 | 19,50 | 18,59 | 19,46 | 6.116.700 | | 2002-12-17 | 00:00:00 | 19,15 | 19,31 | 18,28 | 18,50 | 6.788.100 | | 2002-12-18 | 00:00:00 | 18,33 | 18,34 | 17,83 | 18,07 | 8.400.000 | | 2002-12-19 | 00:00:00 | 17,93 | 18,53 | 17,80 | 18,15 | 6.755.700 | | 2002-12-20 | 00:00:00 | 18,62 | 18,90 | 18,34 | 18,80 | 7.524.300 | | 2002-12-23 | 00:00:00 | 18,76 | 18,89 | 18,25 | 18,45 | 4.656.000 | | 2002-12-24 | 00:00:00 | 18,30 | 18,44 | 18,15 | 18,27 | 1.302.600 | | 2002-12-26 | 00:00:00 | 18,36 | 18,92 | 18,31 | 18,60 | 2.573.100 | | 2002-12-27 | 00:00:00 | 18,61 | 18,61 | 18,07 | 18,14 | 2.799.900 | | 2002-12-30 | 00:00:00 | 18,24 | 18,71 | 17,96 | 18,63 | 3.987.800 | | 2002-12-31 | 00:00:00 | 18,57 | 18,58 | 17,99 | 18,30 | 4.120.400 | | 2003-01-02 | 00:00:00 | 18,44 | 18,76 | 18,02 | 18,39 | 7.686.600 | | 2003-01-03 | 00:00:00 | 18,35 | 18,35 | 17,77 | 17,93 | 4.394.100 | | 2003-01-06 | 00:00:00 | 17,91 | 18,52 | 17,88 | 18,38 | 6.440.200 | | 2003-01-07 | 00:00:00 | 18,29 | 18,45 | 18,01 | 18,26 | 5.905.500 | | 2003-01-08 | 00:00:00 | 18,06 | 18,59 | 18,05 | 18,21 | 3.806.400 | | 2003-01-09 | 00:00:00 | 18,26 | 19,00 | 18,25 | 18,83 | 5.512.800 | | 2003-01-10 | 00:00:00 | 18,53 | 19,04 | 18,34 | 18,94 | 5.375.000 | | 2003-01-13 | 00:00:00 | 19,06 | 19,09 | 18,35 | 18,57 | 6.565.400 | | 2003-01-14 | 00:00:00 | 18,31 | 18,78 | 18,12 | 18,44 | 6.249.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
