(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 | | 2000-12-13 | 00:00:00 | 13,59 | 13,75 | 13,44 | 13,44 | 8.462.100 | | 2000-12-14 | 00:00:00 | 13,44 | 13,50 | 12,94 | 13,25 | 15.376.600 | | 2000-12-15 | 00:00:00 | 12,87 | 13,06 | 12,69 | 12,87 | 23.464.500 | | 2000-12-18 | 00:00:00 | 12,81 | 12,87 | 12,38 | 12,56 | 7.931.200 | | 2000-12-19 | 00:00:00 | 12,75 | 12,81 | 11,37 | 11,56 | 8.903.700 | | 2000-12-20 | 00:00:00 | 11,25 | 11,25 | 10,62 | 11,13 | 10.049.200 | | 2000-12-21 | 00:00:00 | 11,06 | 11,44 | 10,94 | 11,19 | 7.453.800 | | 2000-12-22 | 00:00:00 | 11,13 | 11,31 | 10,88 | 11,13 | 6.113.400 | | 2000-12-26 | 00:00:00 | 10,94 | 11,13 | 10,81 | 11,00 | 9.224.200 | | 2000-12-27 | 00:00:00 | 10,97 | 11,37 | 10,94 | 11,25 | 17.116.400 | | 2000-12-28 | 00:00:00 | 11,06 | 11,50 | 11,00 | 11,25 | 12.562.500 | | 2000-12-29 | 00:00:00 | 11,19 | 12,38 | 11,19 | 11,81 | 9.569.100 | | 2001-01-02 | 00:00:00 | 11,69 | 12,56 | 11,69 | 12,12 | 10.127.800 | | 2001-01-03 | 00:00:00 | 12,06 | 14,62 | 12,00 | 14,62 | 16.513.200 | | 2001-01-04 | 00:00:00 | 14,03 | 15,00 | 13,81 | 14,81 | 28.004.400 | | 2001-01-05 | 00:00:00 | 14,78 | 14,81 | 14,13 | 14,13 | 10.074.900 | | 2001-01-08 | 00:00:00 | 14,19 | 14,31 | 13,44 | 13,75 | 8.144.800 | | 2001-01-09 | 00:00:00 | 13,75 | 14,19 | 13,56 | 13,75 | 9.278.200 | | 2001-01-10 | 00:00:00 | 14,19 | 14,81 | 14,13 | 14,62 | 15.952.000 | | 2001-01-11 | 00:00:00 | 14,56 | 14,56 | 13,94 | 14,31 | 6.792.000 | | 2001-01-12 | 00:00:00 | 14,25 | 14,31 | 13,38 | 13,50 | 15.079.200 | | 2001-01-16 | 00:00:00 | 13,50 | 14,13 | 13,06 | 13,88 | 12.755.700 | | 2001-01-17 | 00:00:00 | 14,03 | 14,81 | 14,00 | 14,19 | 11.135.800 | | 2001-01-18 | 00:00:00 | 14,41 | 15,06 | 14,37 | 14,81 | 15.406.200 | | 2001-01-19 | 00:00:00 | 14,88 | 14,94 | 13,75 | 14,62 | 13.994.400 | | 2001-01-22 | 00:00:00 | 14,62 | 14,75 | 14,25 | 14,25 | 8.970.000 | | 2001-01-23 | 00:00:00 | 14,31 | 14,50 | 14,00 | 14,37 | 10.253.600 | | 2001-01-24 | 00:00:00 | 14,47 | 14,69 | 14,31 | 14,50 | 7.609.600 | | 2001-01-25 | 00:00:00 | 14,56 | 14,56 | 13,88 | 14,31 | 9.609.300 | | 2001-01-26 | 00:00:00 | 13,50 | 15,44 | 13,44 | 15,44 | 26.597.800 | | 2001-01-29 | 00:00:00 | 15,00 | 16,75 | 14,94 | 16,31 | 22.026.300 | | 2001-01-30 | 00:00:00 | 16,25 | 16,31 | 15,38 | 15,94 | 11.797.800 | | 2001-01-31 | 00:00:00 | 15,87 | 16,88 | 15,63 | 16,56 | 10.143.400 | | 2001-02-01 | 00:00:00 | 16,38 | 18,06 | 16,25 | 18,06 | 20.099.700 | | 2001-02-02 | 00:00:00 | 17,81 | 18,06 | 15,81 | 16,25 | 17.631.600 | | 2001-02-05 | 00:00:00 | 16,31 | 16,50 | 15,12 | 16,00 | 7.510.500 | | 2001-02-06 | 00:00:00 | 16,06 | 16,94 | 16,00 | 16,19 | 7.837.500 | | 2001-02-07 | 00:00:00 | 16,19 | 17,13 | 16,12 | 16,75 | 4.964.700 | | 2001-02-08 | 00:00:00 | 16,53 | 17,06 | 15,81 | 16,38 | 7.506.200 | | 2001-02-09 | 00:00:00 | 16,25 | 16,25 | 15,19 | 15,63 | 6.622.200 | | 2001-02-12 | 00:00:00 | 15,25 | 16,81 | 15,25 | 16,69 | 6.462.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
