(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 | 2002-09-19 | 00:00:00 | 33,44 | 33,58 | 32,69 | 32,83 | 554.300 | 2002-09-20 | 00:00:00 | 33,01 | 33,20 | 32,18 | 32,41 | 845.200 | 2002-09-23 | 00:00:00 | 32,15 | 32,50 | 31,68 | 32,32 | 594.100 | 2002-09-24 | 00:00:00 | 32,20 | 32,50 | 31,28 | 31,47 | 566.900 | 2002-09-25 | 00:00:00 | 31,54 | 32,12 | 31,10 | 31,82 | 1.325.100 | 2002-09-26 | 00:00:00 | 32,07 | 32,75 | 31,80 | 32,69 | 965.800 | 2002-09-27 | 00:00:00 | 32,74 | 32,75 | 31,55 | 31,67 | 738.600 | 2002-09-30 | 00:00:00 | 31,50 | 31,98 | 30,55 | 31,78 | 1.153.800 | 2002-10-01 | 00:00:00 | 31,79 | 33,25 | 31,68 | 33,23 | 920.400 | 2002-10-02 | 00:00:00 | 33,14 | 33,33 | 31,70 | 31,95 | 773.700 | 2002-10-03 | 00:00:00 | 32,02 | 32,63 | 31,82 | 32,17 | 1.494.600 | 2002-10-04 | 00:00:00 | 32,25 | 32,52 | 31,35 | 31,77 | 1.641.500 | 2002-10-07 | 00:00:00 | 31,67 | 31,95 | 31,26 | 31,48 | 1.071.400 | 2002-10-08 | 00:00:00 | 31,64 | 32,74 | 31,53 | 32,56 | 1.097.900 | 2002-10-09 | 00:00:00 | 31,94 | 32,15 | 30,75 | 31,02 | 1.220.300 | 2002-10-10 | 00:00:00 | 30,99 | 32,84 | 30,86 | 32,51 | 1.137.500 | 2002-10-11 | 00:00:00 | 32,57 | 33,83 | 32,55 | 33,43 | 1.098.000 | 2002-10-14 | 00:00:00 | 33,30 | 33,62 | 32,72 | 33,44 | 482.600 | 2002-10-15 | 00:00:00 | 33,66 | 34,79 | 33,45 | 34,60 | 1.681.700 | 2002-10-16 | 00:00:00 | 34,50 | 34,95 | 33,94 | 34,00 | 859.300 | 2002-10-17 | 00:00:00 | 34,26 | 35,51 | 34,26 | 35,44 | 1.320.600 | 2002-10-18 | 00:00:00 | 35,25 | 35,66 | 34,92 | 35,30 | 987.600 | 2002-10-21 | 00:00:00 | 35,37 | 36,83 | 35,00 | 36,11 | 771.800 | 2002-10-22 | 00:00:00 | 35,90 | 36,10 | 35,32 | 35,62 | 580.400 | 2002-10-23 | 00:00:00 | 35,13 | 35,33 | 34,28 | 34,76 | 866.300 | 2002-10-24 | 00:00:00 | 34,80 | 35,00 | 34,18 | 34,46 | 787.200 | 2002-10-25 | 00:00:00 | 34,80 | 36,01 | 34,26 | 35,97 | 929.300 | 2002-10-28 | 00:00:00 | 37,99 | 38,00 | 35,82 | 35,94 | 1.980.100 | 2002-10-29 | 00:00:00 | 36,35 | 36,62 | 34,78 | 35,49 | 1.091.500 | 2002-10-30 | 00:00:00 | 35,53 | 35,69 | 35,20 | 35,39 | 738.300 | 2002-10-31 | 00:00:00 | 35,31 | 36,12 | 35,05 | 35,56 | 876.300 | 2002-11-01 | 00:00:00 | 35,44 | 35,86 | 35,00 | 35,76 | 532.400 | 2002-11-04 | 00:00:00 | 35,85 | 36,28 | 35,16 | 35,28 | 749.100 | 2002-11-05 | 00:00:00 | 35,10 | 35,83 | 35,05 | 35,32 | 748.400 | 2002-11-06 | 00:00:00 | 35,52 | 35,81 | 34,85 | 35,61 | 487.900 | 2002-11-07 | 00:00:00 | 34,99 | 34,99 | 33,82 | 34,09 | 928.600 | 2002-11-08 | 00:00:00 | 34,07 | 34,41 | 33,53 | 33,82 | 633.100 | 2002-11-11 | 00:00:00 | 33,81 | 34,10 | 33,28 | 33,94 | 793.600 | 2002-11-12 | 00:00:00 | 34,00 | 34,33 | 33,74 | 34,15 | 919.300 | 2002-11-13 | 00:00:00 | 33,90 | 34,21 | 33,27 | 33,86 | 1.234.700 | 2002-11-14 | 00:00:00 | 33,82 | 34,30 | 33,00 | 33,61 | 1.893.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|