(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 | 2002-07-24 | 00:00:00 | 26,60 | 28,48 | 25,55 | 28,40 | 1.058.600 | 2002-07-25 | 00:00:00 | 28,38 | 29,27 | 27,63 | 28,84 | 1.783.500 | 2002-07-26 | 00:00:00 | 28,87 | 29,40 | 28,50 | 29,34 | 1.227.400 | 2002-07-29 | 00:00:00 | 29,47 | 31,16 | 29,40 | 31,02 | 1.000.600 | 2002-07-30 | 00:00:00 | 30,95 | 31,62 | 30,59 | 31,26 | 888.800 | 2002-07-31 | 00:00:00 | 31,35 | 31,75 | 31,07 | 31,74 | 846.400 | 2002-08-01 | 00:00:00 | 31,43 | 31,95 | 31,15 | 31,47 | 654.100 | 2002-08-02 | 00:00:00 | 31,68 | 31,69 | 30,52 | 30,95 | 566.600 | 2002-08-05 | 00:00:00 | 30,96 | 31,25 | 29,95 | 30,09 | 1.017.900 | 2002-08-06 | 00:00:00 | 30,14 | 31,45 | 30,11 | 30,24 | 658.500 | 2002-08-07 | 00:00:00 | 30,42 | 31,23 | 30,25 | 31,10 | 542.100 | 2002-08-08 | 00:00:00 | 30,93 | 32,46 | 30,93 | 32,19 | 772.700 | 2002-08-09 | 00:00:00 | 32,08 | 32,94 | 31,58 | 32,83 | 387.700 | 2002-08-12 | 00:00:00 | 32,54 | 32,77 | 32,17 | 32,53 | 329.600 | 2002-08-13 | 00:00:00 | 32,55 | 32,56 | 31,50 | 31,50 | 696.400 | 2002-08-14 | 00:00:00 | 31,45 | 32,86 | 31,33 | 32,83 | 588.800 | 2002-08-15 | 00:00:00 | 32,83 | 33,45 | 32,65 | 33,04 | 1.100.000 | 2002-08-16 | 00:00:00 | 32,85 | 33,46 | 32,82 | 33,19 | 386.800 | 2002-08-19 | 00:00:00 | 33,23 | 33,75 | 32,94 | 33,72 | 339.700 | 2002-08-20 | 00:00:00 | 33,69 | 33,70 | 32,97 | 33,53 | 469.000 | 2002-08-21 | 00:00:00 | 33,52 | 34,15 | 33,39 | 33,95 | 611.100 | 2002-08-22 | 00:00:00 | 33,89 | 34,90 | 33,79 | 34,65 | 489.400 | 2002-08-23 | 00:00:00 | 33,99 | 34,49 | 33,56 | 33,97 | 997.100 | 2002-08-26 | 00:00:00 | 34,07 | 34,29 | 33,58 | 34,20 | 349.500 | 2002-08-27 | 00:00:00 | 34,29 | 34,60 | 33,60 | 33,63 | 525.000 | 2002-08-28 | 00:00:00 | 33,50 | 33,72 | 32,65 | 32,96 | 404.800 | 2002-08-29 | 00:00:00 | 32,80 | 33,34 | 32,47 | 33,00 | 617.900 | 2002-08-30 | 00:00:00 | 32,95 | 33,49 | 32,81 | 33,11 | 387.100 | 2002-09-03 | 00:00:00 | 32,99 | 33,00 | 31,99 | 32,09 | 600.900 | 2002-09-04 | 00:00:00 | 32,09 | 32,59 | 31,50 | 32,57 | 562.400 | 2002-09-05 | 00:00:00 | 32,38 | 32,43 | 31,71 | 32,06 | 409.500 | 2002-09-06 | 00:00:00 | 32,26 | 32,60 | 32,07 | 32,48 | 306.600 | 2002-09-09 | 00:00:00 | 32,39 | 33,19 | 32,31 | 33,00 | 449.000 | 2002-09-10 | 00:00:00 | 33,01 | 33,09 | 32,44 | 32,61 | 747.000 | 2002-09-11 | 00:00:00 | 32,47 | 33,03 | 32,47 | 32,66 | 278.700 | 2002-09-12 | 00:00:00 | 32,74 | 32,90 | 32,30 | 32,55 | 480.300 | 2002-09-13 | 00:00:00 | 32,49 | 32,94 | 32,19 | 32,83 | 366.600 | 2002-09-16 | 00:00:00 | 32,83 | 33,34 | 32,41 | 33,30 | 664.100 | 2002-09-17 | 00:00:00 | 33,35 | 33,90 | 33,26 | 33,32 | 688.600 | 2002-09-18 | 00:00:00 | 33,60 | 33,66 | 32,90 | 33,66 | 627.000 | 2002-09-19 | 00:00:00 | 33,44 | 33,58 | 32,69 | 32,83 | 554.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|