(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 | | 2000-10-17 | 00:00:00 | 11,37 | 11,56 | 10,94 | 11,00 | 18.584.200 | | 2000-10-18 | 00:00:00 | 10,94 | 11,75 | 10,25 | 11,44 | 12.387.800 | | 2000-10-19 | 00:00:00 | 11,56 | 12,61 | 11,50 | 12,44 | 15.482.000 | | 2000-10-20 | 00:00:00 | 12,44 | 12,56 | 12,00 | 12,06 | 18.323.800 | | 2000-10-23 | 00:00:00 | 12,06 | 12,19 | 11,88 | 11,95 | 7.754.400 | | 2000-10-24 | 00:00:00 | 11,97 | 12,00 | 11,56 | 11,69 | 13.237.400 | | 2000-10-25 | 00:00:00 | 11,88 | 11,88 | 11,44 | 11,50 | 10.780.500 | | 2000-10-26 | 00:00:00 | 11,50 | 11,56 | 11,25 | 11,56 | 9.182.800 | | 2000-10-27 | 00:00:00 | 11,56 | 12,94 | 11,50 | 12,87 | 13.662.200 | | 2000-10-30 | 00:00:00 | 12,81 | 13,19 | 12,75 | 13,00 | 9.914.200 | | 2000-10-31 | 00:00:00 | 13,38 | 15,12 | 13,19 | 14,25 | 18.867.900 | | 2000-11-01 | 00:00:00 | 14,34 | 15,12 | 14,25 | 14,69 | 9.133.600 | | 2000-11-02 | 00:00:00 | 14,62 | 15,12 | 14,62 | 15,00 | 11.699.000 | | 2000-11-03 | 00:00:00 | 15,00 | 15,00 | 12,75 | 13,19 | 19.398.600 | | 2000-11-06 | 00:00:00 | 13,38 | 13,69 | 12,31 | 13,06 | 11.564.700 | | 2000-11-07 | 00:00:00 | 13,00 | 13,69 | 12,31 | 13,69 | 10.053.200 | | 2000-11-08 | 00:00:00 | 13,62 | 13,62 | 12,75 | 13,25 | 11.315.700 | | 2000-11-09 | 00:00:00 | 12,75 | 13,00 | 12,06 | 12,38 | 17.459.100 | | 2000-11-10 | 00:00:00 | 12,31 | 12,38 | 11,44 | 11,56 | 16.075.200 | | 2000-11-13 | 00:00:00 | 11,31 | 11,50 | 10,88 | 11,37 | 20.430.900 | | 2000-11-14 | 00:00:00 | 10,69 | 11,19 | 10,56 | 10,75 | 51.066.800 | | 2000-11-15 | 00:00:00 | 10,75 | 12,25 | 10,69 | 12,19 | 13.307.800 | | 2000-11-16 | 00:00:00 | 12,00 | 12,25 | 11,75 | 11,94 | 7.670.400 | | 2000-11-17 | 00:00:00 | 11,88 | 12,12 | 11,81 | 12,00 | 6.532.800 | | 2000-11-20 | 00:00:00 | 11,88 | 12,12 | 11,81 | 12,00 | 5.673.800 | | 2000-11-21 | 00:00:00 | 11,94 | 12,19 | 11,31 | 11,75 | 8.746.000 | | 2000-11-22 | 00:00:00 | 11,62 | 12,56 | 11,50 | 12,12 | 7.784.200 | | 2000-11-24 | 00:00:00 | 12,03 | 12,19 | 11,88 | 12,00 | 4.820.100 | | 2000-11-27 | 00:00:00 | 12,00 | 12,25 | 11,50 | 11,62 | 12.769.500 | | 2000-11-28 | 00:00:00 | 11,62 | 12,19 | 11,56 | 12,16 | 15.712.600 | | 2000-11-29 | 00:00:00 | 12,12 | 12,25 | 11,88 | 12,12 | 7.580.200 | | 2000-11-30 | 00:00:00 | 12,00 | 12,12 | 11,75 | 12,00 | 10.646.800 | | 2000-12-01 | 00:00:00 | 12,12 | 12,38 | 12,00 | 12,31 | 11.915.600 | | 2000-12-04 | 00:00:00 | 12,31 | 12,38 | 11,88 | 12,12 | 8.616.300 | | 2000-12-05 | 00:00:00 | 12,12 | 12,87 | 12,12 | 12,81 | 8.114.400 | | 2000-12-06 | 00:00:00 | 12,69 | 13,25 | 11,88 | 12,06 | 10.994.000 | | 2000-12-07 | 00:00:00 | 11,88 | 12,56 | 11,81 | 12,38 | 6.160.500 | | 2000-12-08 | 00:00:00 | 12,31 | 13,19 | 12,12 | 13,00 | 7.361.000 | | 2000-12-11 | 00:00:00 | 12,94 | 13,12 | 12,75 | 12,87 | 7.243.800 | | 2000-12-12 | 00:00:00 | 12,84 | 13,75 | 12,75 | 13,56 | 11.725.800 | | 2000-12-13 | 00:00:00 | 13,59 | 13,75 | 13,44 | 13,44 | 8.462.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
