(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 32,03 | 32,10 | 31,62 | 32,03 | 985.600 | 2002-04-02 | 00:00:00 | 32,10 | 32,10 | 31,94 | 32,06 | 1.402.900 | 2002-04-03 | 00:00:00 | 32,09 | 32,12 | 31,84 | 32,02 | 902.300 | 2002-04-04 | 00:00:00 | 32,09 | 32,26 | 31,96 | 32,07 | 2.753.000 | 2002-04-05 | 00:00:00 | 32,05 | 32,39 | 31,97 | 32,25 | 1.943.400 | 2002-04-08 | 00:00:00 | 32,20 | 32,68 | 32,00 | 32,50 | 6.686.300 | 2002-04-09 | 00:00:00 | 33,54 | 33,90 | 33,43 | 33,63 | 3.930.000 | 2002-04-10 | 00:00:00 | 33,75 | 34,24 | 33,62 | 34,17 | 1.222.200 | 2002-04-11 | 00:00:00 | 34,00 | 34,28 | 33,78 | 33,81 | 1.422.800 | 2002-04-12 | 00:00:00 | 33,81 | 34,37 | 33,75 | 34,23 | 466.700 | 2002-04-15 | 00:00:00 | 34,21 | 34,22 | 33,56 | 33,69 | 509.400 | 2002-04-16 | 00:00:00 | 33,76 | 34,05 | 33,63 | 34,01 | 698.600 | 2002-04-17 | 00:00:00 | 34,19 | 35,10 | 34,06 | 35,02 | 1.219.200 | 2002-04-18 | 00:00:00 | 35,17 | 35,53 | 34,39 | 35,44 | 1.973.700 | 2002-04-19 | 00:00:00 | 35,59 | 35,94 | 35,36 | 35,90 | 1.297.500 | 2002-04-22 | 00:00:00 | 35,94 | 35,94 | 34,00 | 34,54 | 2.083.800 | 2002-04-23 | 00:00:00 | 33,41 | 34,24 | 33,25 | 33,72 | 1.727.000 | 2002-04-24 | 00:00:00 | 33,72 | 34,02 | 33,57 | 33,59 | 1.264.200 | 2002-04-25 | 00:00:00 | 33,62 | 33,65 | 32,99 | 33,01 | 944.400 | 2002-04-26 | 00:00:00 | 33,03 | 33,15 | 32,91 | 32,92 | 343.800 | 2002-04-29 | 00:00:00 | 32,91 | 32,99 | 32,45 | 32,60 | 484.700 | 2002-04-30 | 00:00:00 | 32,66 | 33,55 | 32,55 | 33,40 | 885.000 | 2002-05-01 | 00:00:00 | 33,35 | 33,50 | 32,90 | 33,32 | 579.800 | 2002-05-02 | 00:00:00 | 33,43 | 33,43 | 33,00 | 33,36 | 679.200 | 2002-05-03 | 00:00:00 | 33,32 | 33,60 | 32,95 | 33,40 | 1.629.600 | 2002-05-06 | 00:00:00 | 33,40 | 33,84 | 33,29 | 33,32 | 354.700 | 2002-05-07 | 00:00:00 | 33,69 | 33,79 | 32,82 | 32,83 | 544.300 | 2002-05-08 | 00:00:00 | 33,10 | 33,20 | 32,56 | 32,56 | 628.100 | 2002-05-09 | 00:00:00 | 32,70 | 32,74 | 32,35 | 32,46 | 750.400 | 2002-05-10 | 00:00:00 | 32,51 | 32,52 | 31,85 | 32,18 | 359.100 | 2002-05-13 | 00:00:00 | 32,24 | 32,42 | 32,00 | 32,31 | 382.200 | 2002-05-14 | 00:00:00 | 32,41 | 32,53 | 32,10 | 32,41 | 414.700 | 2002-05-15 | 00:00:00 | 32,41 | 32,59 | 32,32 | 32,49 | 1.085.600 | 2002-05-16 | 00:00:00 | 32,54 | 32,60 | 31,50 | 32,06 | 486.400 | 2002-05-17 | 00:00:00 | 31,90 | 33,05 | 31,90 | 32,71 | 712.500 | 2002-05-20 | 00:00:00 | 32,71 | 32,75 | 31,60 | 31,92 | 738.200 | 2002-05-21 | 00:00:00 | 32,00 | 32,11 | 31,15 | 31,24 | 897.800 | 2002-05-22 | 00:00:00 | 31,47 | 31,47 | 30,49 | 31,18 | 922.500 | 2002-05-23 | 00:00:00 | 31,17 | 31,57 | 31,12 | 31,20 | 843.800 | 2002-05-24 | 00:00:00 | 31,15 | 31,66 | 31,05 | 31,40 | 527.200 | 2002-05-28 | 00:00:00 | 31,73 | 31,75 | 31,20 | 31,32 | 550.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|