(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 18,31 | 18,78 | 18,12 | 18,44 | 6.249.300 | | 2003-01-15 | 00:00:00 | 18,59 | 18,65 | 18,29 | 18,40 | 4.678.200 | | 2003-01-16 | 00:00:00 | 18,40 | 18,74 | 18,27 | 18,71 | 6.978.000 | | 2003-01-17 | 00:00:00 | 18,71 | 18,93 | 18,51 | 18,71 | 6.176.800 | | 2003-01-21 | 00:00:00 | 18,74 | 19,04 | 18,36 | 18,37 | 8.033.700 | | 2003-01-22 | 00:00:00 | 18,35 | 18,43 | 17,94 | 18,09 | 5.466.900 | | 2003-01-23 | 00:00:00 | 18,11 | 18,48 | 17,95 | 18,32 | 4.389.200 | | 2003-01-24 | 00:00:00 | 18,29 | 18,30 | 17,22 | 17,54 | 7.663.800 | | 2003-01-27 | 00:00:00 | 17,14 | 17,89 | 16,94 | 17,10 | 5.460.800 | | 2003-01-28 | 00:00:00 | 17,24 | 17,44 | 17,02 | 17,07 | 5.116.800 | | 2003-01-29 | 00:00:00 | 16,97 | 17,35 | 16,50 | 17,11 | 6.534.300 | | 2003-01-30 | 00:00:00 | 17,05 | 17,29 | 16,71 | 16,86 | 6.572.400 | | 2003-01-31 | 00:00:00 | 16,70 | 17,50 | 16,59 | 17,17 | 5.794.400 | | 2003-02-03 | 00:00:00 | 17,35 | 17,68 | 16,88 | 17,31 | 5.757.200 | | 2003-02-04 | 00:00:00 | 17,14 | 17,14 | 16,75 | 16,95 | 6.222.300 | | 2003-02-05 | 00:00:00 | 17,05 | 17,72 | 16,92 | 17,34 | 7.094.700 | | 2003-02-06 | 00:00:00 | 17,20 | 17,52 | 16,70 | 16,88 | 3.710.200 | | 2003-02-07 | 00:00:00 | 17,21 | 17,30 | 16,62 | 16,95 | 4.310.600 | | 2003-02-10 | 00:00:00 | 17,03 | 17,30 | 16,87 | 16,98 | 5.602.500 | | 2003-02-11 | 00:00:00 | 17,04 | 17,46 | 17,04 | 17,20 | 6.304.200 | | 2003-02-12 | 00:00:00 | 17,22 | 17,56 | 17,00 | 17,03 | 4.497.800 | | 2003-02-13 | 00:00:00 | 16,65 | 16,84 | 16,15 | 16,37 | 8.406.900 | | 2003-02-14 | 00:00:00 | 16,41 | 16,41 | 15,73 | 16,34 | 9.117.400 | | 2003-02-18 | 00:00:00 | 16,30 | 16,71 | 16,12 | 16,68 | 5.949.200 | | 2003-02-19 | 00:00:00 | 16,65 | 16,65 | 16,22 | 16,34 | 5.833.800 | | 2003-02-20 | 00:00:00 | 16,44 | 16,68 | 16,23 | 16,35 | 3.506.700 | | 2003-02-21 | 00:00:00 | 16,60 | 17,16 | 16,15 | 17,03 | 5.643.400 | | 2003-02-24 | 00:00:00 | 16,91 | 17,04 | 16,39 | 16,47 | 3.875.200 | | 2003-02-25 | 00:00:00 | 16,31 | 16,89 | 15,96 | 16,72 | 6.534.200 | | 2003-02-26 | 00:00:00 | 16,58 | 16,86 | 16,24 | 16,45 | 5.039.100 | | 2003-02-27 | 00:00:00 | 16,68 | 17,08 | 16,53 | 16,90 | 5.310.600 | | 2003-02-28 | 00:00:00 | 16,80 | 17,37 | 16,80 | 17,31 | 5.104.400 | | 2003-03-03 | 00:00:00 | 17,65 | 17,65 | 16,73 | 16,75 | 7.022.200 | | 2003-03-04 | 00:00:00 | 16,92 | 17,20 | 16,55 | 16,60 | 4.748.400 | | 2003-03-05 | 00:00:00 | 17,25 | 17,66 | 16,89 | 17,65 | 14.218.000 | | 2003-03-06 | 00:00:00 | 17,37 | 17,83 | 17,25 | 17,69 | 7.972.500 | | 2003-03-07 | 00:00:00 | 17,45 | 17,99 | 17,35 | 17,91 | 7.567.600 | | 2003-03-10 | 00:00:00 | 17,74 | 17,83 | 17,36 | 17,38 | 3.428.600 | | 2003-03-11 | 00:00:00 | 17,50 | 17,61 | 17,30 | 17,50 | 4.056.000 | | 2003-03-12 | 00:00:00 | 17,35 | 17,66 | 17,10 | 17,65 | 5.488.000 | | 2003-03-13 | 00:00:00 | 17,88 | 18,85 | 17,66 | 18,85 | 9.845.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
