(Login BolsaPT & Canal Forex) |
|
 SAFECO CORP - [Ticker: SAF] |     | | Última Trade | 24,870 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.13 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 25,055 | PER | 0,00% | | Máximo | 25,080 | Pagamento Dividendo | | | Mínimo | 24,870 | Data Ex-Dividendo | | | Fecho Anterior | 25,000 | Yield | | | Volume | 5.332 | 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 SAF de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 27,74 | 28,21 | 27,69 | 28,00 | 782.700 | | 2001-06-08 | 00:00:00 | 28,00 | 28,13 | 27,90 | 27,95 | 884.100 | | 2001-06-11 | 00:00:00 | 29,13 | 29,13 | 28,41 | 28,72 | 2.102.200 | | 2001-06-12 | 00:00:00 | 28,69 | 29,40 | 28,12 | 29,26 | 1.005.700 | | 2001-06-13 | 00:00:00 | 29,18 | 30,44 | 29,18 | 29,89 | 1.602.500 | | 2001-06-14 | 00:00:00 | 29,83 | 29,89 | 29,00 | 29,05 | 474.100 | | 2001-06-15 | 00:00:00 | 28,95 | 29,37 | 28,80 | 29,02 | 778.700 | | 2001-06-18 | 00:00:00 | 29,00 | 29,24 | 28,50 | 28,95 | 292.000 | | 2001-06-19 | 00:00:00 | 29,16 | 29,50 | 28,50 | 28,62 | 399.400 | | 2001-06-20 | 00:00:00 | 28,47 | 28,84 | 28,16 | 28,45 | 858.700 | | 2001-06-21 | 00:00:00 | 28,59 | 30,01 | 28,59 | 29,41 | 1.092.100 | | 2001-06-22 | 00:00:00 | 29,32 | 29,37 | 28,78 | 28,79 | 902.400 | | 2001-06-25 | 00:00:00 | 28,81 | 29,29 | 28,78 | 29,01 | 453.900 | | 2001-06-26 | 00:00:00 | 28,85 | 29,50 | 28,78 | 29,44 | 1.012.300 | | 2001-06-27 | 00:00:00 | 29,43 | 30,29 | 29,43 | 30,11 | 642.500 | | 2001-06-28 | 00:00:00 | 30,11 | 30,74 | 29,70 | 29,91 | 571.500 | | 2001-06-29 | 00:00:00 | 30,10 | 30,15 | 28,31 | 29,50 | 706.100 | | 2001-07-02 | 00:00:00 | 29,31 | 30,00 | 29,31 | 30,00 | 467.300 | | 2001-07-03 | 00:00:00 | 29,83 | 30,10 | 29,83 | 30,06 | 1.060.900 | | 2001-07-05 | 00:00:00 | 29,88 | 30,09 | 29,82 | 30,06 | 930.100 | | 2001-07-06 | 00:00:00 | 29,85 | 30,05 | 29,75 | 29,95 | 733.600 | | 2001-07-09 | 00:00:00 | 29,99 | 29,99 | 29,59 | 29,66 | 772.100 | | 2001-07-10 | 00:00:00 | 29,75 | 29,75 | 28,87 | 29,05 | 1.352.800 | | 2001-07-11 | 00:00:00 | 28,21 | 29,61 | 27,95 | 29,04 | 2.134.200 | | 2001-07-12 | 00:00:00 | 29,05 | 29,55 | 28,80 | 28,99 | 1.209.500 | | 2001-07-13 | 00:00:00 | 29,00 | 29,07 | 28,60 | 28,83 | 1.419.000 | | 2001-07-16 | 00:00:00 | 28,93 | 29,54 | 28,86 | 29,06 | 1.168.700 | | 2001-07-17 | 00:00:00 | 29,01 | 29,14 | 28,63 | 28,81 | 1.996.900 | | 2001-07-18 | 00:00:00 | 28,47 | 28,90 | 28,39 | 28,83 | 2.173.000 | | 2001-07-19 | 00:00:00 | 28,98 | 29,07 | 28,78 | 28,85 | 2.964.700 | | 2001-07-20 | 00:00:00 | 28,79 | 28,90 | 28,55 | 28,84 | 2.534.800 | | 2001-07-23 | 00:00:00 | 28,80 | 29,40 | 28,69 | 28,95 | 1.064.400 | | 2001-07-24 | 00:00:00 | 28,96 | 29,44 | 28,90 | 28,94 | 405.300 | | 2001-07-25 | 00:00:00 | 29,00 | 29,49 | 28,94 | 29,37 | 750.900 | | 2001-07-26 | 00:00:00 | 29,35 | 29,99 | 29,34 | 29,96 | 719.100 | | 2001-07-27 | 00:00:00 | 29,75 | 30,18 | 29,75 | 30,17 | 939.800 | | 2001-07-30 | 00:00:00 | 30,19 | 30,90 | 29,85 | 30,86 | 1.425.400 | | 2001-07-31 | 00:00:00 | 30,75 | 31,92 | 30,75 | 31,72 | 1.931.000 | | 2001-08-01 | 00:00:00 | 31,39 | 31,88 | 31,21 | 31,53 | 507.400 | | 2001-08-02 | 00:00:00 | 31,58 | 31,58 | 30,63 | 30,95 | 894.400 | | 2001-08-03 | 00:00:00 | 30,99 | 31,00 | 30,18 | 30,18 | 1.068.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
