(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 30,16 | 30,70 | 29,95 | 30,59 | 437.400 | | 2002-02-01 | 00:00:00 | 30,56 | 31,41 | 30,54 | 31,17 | 5.814 | | 2002-02-04 | 00:00:00 | 31,21 | 31,26 | 30,54 | 30,87 | 745.600 | | 2002-02-05 | 00:00:00 | 30,83 | 31,15 | 30,55 | 30,78 | 665.100 | | 2002-02-06 | 00:00:00 | 30,60 | 31,28 | 30,56 | 31,00 | 593.100 | | 2002-02-07 | 00:00:00 | 31,00 | 31,75 | 31,00 | 31,34 | 458.700 | | 2002-02-08 | 00:00:00 | 31,30 | 31,85 | 31,30 | 31,59 | 550.600 | | 2002-02-11 | 00:00:00 | 31,39 | 32,00 | 31,39 | 31,88 | 275.700 | | 2002-02-12 | 00:00:00 | 31,81 | 32,00 | 31,71 | 31,97 | 293.700 | | 2002-02-13 | 00:00:00 | 31,83 | 32,80 | 31,81 | 32,75 | 525.500 | | 2002-02-14 | 00:00:00 | 32,70 | 32,97 | 32,40 | 32,58 | 449.500 | | 2002-02-15 | 00:00:00 | 32,49 | 32,84 | 32,12 | 32,70 | 347.600 | | 2002-02-19 | 00:00:00 | 32,25 | 32,75 | 32,24 | 32,39 | 285.800 | | 2002-02-20 | 00:00:00 | 32,31 | 32,80 | 32,26 | 32,74 | 289.600 | | 2002-02-21 | 00:00:00 | 32,56 | 32,74 | 32,11 | 32,31 | 345.800 | | 2002-02-22 | 00:00:00 | 32,42 | 32,54 | 31,91 | 32,32 | 423.700 | | 2002-02-25 | 00:00:00 | 32,27 | 33,72 | 32,27 | 33,66 | 1.299.900 | | 2002-02-26 | 00:00:00 | 33,69 | 33,90 | 33,37 | 33,67 | 767.600 | | 2002-02-27 | 00:00:00 | 33,94 | 34,66 | 33,60 | 34,11 | 837.000 | | 2002-02-28 | 00:00:00 | 34,17 | 34,65 | 33,94 | 33,95 | 500.800 | | 2002-03-01 | 00:00:00 | 33,56 | 34,27 | 33,55 | 34,12 | 1.005.100 | | 2002-03-04 | 00:00:00 | 34,13 | 34,60 | 33,86 | 34,07 | 1.473.100 | | 2002-03-05 | 00:00:00 | 34,07 | 34,19 | 33,85 | 34,04 | 1.346.800 | | 2002-03-06 | 00:00:00 | 33,99 | 34,30 | 33,80 | 34,11 | 607.200 | | 2002-03-07 | 00:00:00 | 34,37 | 34,38 | 32,95 | 33,18 | 612.500 | | 2002-03-08 | 00:00:00 | 33,55 | 33,75 | 32,36 | 32,94 | 1.624.800 | | 2002-03-11 | 00:00:00 | 32,93 | 33,15 | 32,24 | 32,95 | 704.300 | | 2002-03-12 | 00:00:00 | 32,95 | 32,95 | 32,28 | 32,82 | 430.200 | | 2002-03-13 | 00:00:00 | 32,82 | 33,10 | 32,50 | 33,03 | 503.600 | | 2002-03-14 | 00:00:00 | 33,14 | 33,73 | 33,10 | 33,50 | 582.600 | | 2002-03-15 | 00:00:00 | 34,09 | 34,24 | 33,29 | 33,63 | 566.800 | | 2002-03-18 | 00:00:00 | 33,41 | 33,61 | 33,14 | 33,32 | 435.200 | | 2002-03-19 | 00:00:00 | 33,53 | 33,68 | 33,27 | 33,29 | 463.100 | | 2002-03-20 | 00:00:00 | 33,32 | 33,42 | 32,78 | 32,90 | 434.700 | | 2002-03-21 | 00:00:00 | 32,87 | 33,14 | 32,84 | 32,99 | 844.700 | | 2002-03-22 | 00:00:00 | 33,00 | 33,05 | 32,43 | 32,62 | 615.800 | | 2002-03-25 | 00:00:00 | 32,61 | 32,62 | 31,89 | 31,98 | 539.200 | | 2002-03-26 | 00:00:00 | 31,82 | 32,40 | 31,82 | 32,07 | 790.100 | | 2002-03-27 | 00:00:00 | 31,73 | 32,16 | 31,73 | 32,00 | 1.059.500 | | 2002-03-28 | 00:00:00 | 32,00 | 32,14 | 31,89 | 32,04 | 2.530.800 | | 2002-04-01 | 00:00:00 | 32,03 | 32,10 | 31,62 | 32,03 | 985.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
