(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-09-21 | 00:00:00 | 25,14 | 25,15 | 25,06 | 25,15 | 8.349 | 2018-09-24 | 00:00:00 | 25,13 | 25,15 | 25,13 | 25,13 | 3.850 | 2018-09-25 | 00:00:00 | 25,07 | 25,13 | 25,07 | 25,08 | 14.645 | 2018-09-26 | 00:00:00 | 25,06 | 25,15 | 25,06 | 25,08 | 13.391 | 2018-09-27 | 00:00:00 | 25,08 | 25,13 | 25,08 | 25,08 | 4.879 | 2018-09-28 | 00:00:00 | 25,08 | 25,10 | 24,99 | 25,01 | 9.443 | 2018-10-01 | 00:00:00 | 25,04 | 25,13 | 25,00 | 25,00 | 10.121 | 2018-10-02 | 00:00:00 | 25,00 | 25,04 | 24,99 | 24,99 | 6.588 | 2018-10-03 | 00:00:00 | 24,99 | 24,99 | 24,75 | 24,85 | 11.045 | 2018-10-04 | 00:00:00 | 24,80 | 24,83 | 24,72 | 24,80 | 3.786 | 2018-10-05 | 00:00:00 | 24,80 | 24,88 | 24,74 | 24,74 | 2.982 | 2018-10-08 | 00:00:00 | 24,73 | 24,87 | 24,72 | 24,82 | 4.632 | 2018-10-09 | 00:00:00 | 24,84 | 24,97 | 24,84 | 24,94 | 4.294 | 2018-10-10 | 00:00:00 | 24,93 | 24,99 | 24,87 | 24,95 | 13.553 | 2018-10-11 | 00:00:00 | 24,99 | 24,99 | 24,75 | 24,80 | 9.376 | 2018-10-12 | 00:00:00 | 24,97 | 24,97 | 24,82 | 24,82 | 3.141 | 2018-10-15 | 00:00:00 | 24,97 | 24,97 | 24,70 | 24,90 | 6.073 | 2018-10-16 | 00:00:00 | 24,81 | 24,94 | 24,76 | 24,94 | 3.675 | 2018-10-17 | 00:00:00 | 24,85 | 24,96 | 24,80 | 24,95 | 8.098 | 2018-10-18 | 00:00:00 | 24,93 | 25,05 | 24,87 | 24,95 | 6.405 | 2018-10-19 | 00:00:00 | 25,05 | 25,09 | 25,04 | 25,09 | 10.297 | 2018-10-22 | 00:00:00 | 25,07 | 25,24 | 25,07 | 25,24 | 19.810 | 2018-10-23 | 00:00:00 | 25,20 | 25,25 | 25,18 | 25,25 | 8.828 | 2018-10-24 | 00:00:00 | 25,10 | 25,25 | 25,08 | 25,25 | 3.043 | 2018-10-25 | 00:00:00 | 24,99 | 25,20 | 24,99 | 25,18 | 2.798 | 2018-10-26 | 00:00:00 | 25,15 | 25,15 | 24,95 | 24,95 | 11.384 | 2018-10-29 | 00:00:00 | 25,10 | 25,10 | 25,10 | 25,10 | 2.729 | 2018-10-30 | 00:00:00 | 25,08 | 25,10 | 25,05 | 25,10 | 1.712 | 2018-10-31 | 00:00:00 | 25,22 | 25,34 | 25,18 | 25,18 | 4.592 | 2018-11-01 | 00:00:00 | 25,23 | 25,23 | 25,12 | 25,23 | 1.223 | 2018-11-02 | 00:00:00 | 25,20 | 25,31 | 25,20 | 25,24 | 1.213 | 2018-11-05 | 00:00:00 | 25,22 | 25,33 | 25,11 | 25,31 | 8.339 | 2018-11-06 | 00:00:00 | 25,23 | 25,40 | 25,23 | 25,40 | 3.282 | 2018-11-07 | 00:00:00 | 25,40 | 25,40 | 25,32 | 25,35 | 1.190 | 2018-11-08 | 00:00:00 | 25,32 | 25,33 | 25,20 | 25,20 | 5.205 | 2018-11-09 | 00:00:00 | 25,35 | 25,35 | 25,35 | 25,35 | 485 | 2018-11-12 | 00:00:00 | 25,34 | 25,34 | 25,29 | 25,29 | 2.462 | 2018-11-13 | 00:00:00 | 25,33 | 25,63 | 25,33 | 25,46 | 26.464 | 2018-11-14 | 00:00:00 | 25,25 | 25,25 | 25,10 | 25,10 | 539 | 2018-11-15 | 00:00:00 | 25,25 | 25,25 | 25,00 | 25,00 | 2.292 | 2018-11-16 | 00:00:00 | 25,20 | 25,20 | 24,96 | 24,96 | 1.200 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 > >> |
|