(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 | 2002-11-14 | 00:00:00 | 33,82 | 34,30 | 33,00 | 33,61 | 1.893.400 | 2002-11-15 | 00:00:00 | 33,06 | 34,40 | 33,05 | 34,39 | 4.853.900 | 2002-11-18 | 00:00:00 | 34,45 | 35,02 | 34,06 | 34,31 | 1.507.400 | 2002-11-19 | 00:00:00 | 34,34 | 35,43 | 34,25 | 35,11 | 2.363.600 | 2002-11-20 | 00:00:00 | 35,13 | 35,68 | 34,71 | 35,67 | 1.003.000 | 2002-11-21 | 00:00:00 | 35,65 | 36,19 | 35,60 | 36,08 | 1.647.000 | 2002-11-22 | 00:00:00 | 36,03 | 36,59 | 35,38 | 36,55 | 868.100 | 2002-11-25 | 00:00:00 | 36,53 | 36,55 | 35,77 | 35,89 | 1.285.600 | 2002-11-26 | 00:00:00 | 35,84 | 35,84 | 35,15 | 35,34 | 1.076.100 | 2002-11-27 | 00:00:00 | 35,35 | 35,98 | 35,22 | 35,94 | 640.100 | 2002-11-29 | 00:00:00 | 35,93 | 36,24 | 35,76 | 36,19 | 335.400 | 2002-12-02 | 00:00:00 | 36,26 | 36,50 | 35,05 | 36,21 | 1.335.300 | 2002-12-03 | 00:00:00 | 35,88 | 36,46 | 35,84 | 36,14 | 879.400 | 2002-12-04 | 00:00:00 | 36,03 | 36,41 | 35,85 | 36,13 | 699.600 | 2002-12-05 | 00:00:00 | 36,03 | 36,26 | 35,70 | 35,87 | 835.000 | 2002-12-06 | 00:00:00 | 35,69 | 36,09 | 35,41 | 35,69 | 867.700 | 2002-12-09 | 00:00:00 | 35,50 | 35,70 | 34,70 | 34,71 | 991.500 | 2002-12-10 | 00:00:00 | 34,78 | 35,52 | 34,64 | 35,45 | 557.100 | 2002-12-11 | 00:00:00 | 35,43 | 35,84 | 34,97 | 35,83 | 531.100 | 2002-12-12 | 00:00:00 | 35,84 | 35,97 | 35,12 | 35,38 | 1.206.200 | 2002-12-13 | 00:00:00 | 34,85 | 35,20 | 34,45 | 35,03 | 659.600 | 2002-12-16 | 00:00:00 | 34,96 | 35,63 | 34,84 | 35,60 | 408.800 | 2002-12-17 | 00:00:00 | 35,45 | 35,73 | 35,16 | 35,39 | 781.800 | 2002-12-18 | 00:00:00 | 35,47 | 35,47 | 34,43 | 34,67 | 715.600 | 2002-12-19 | 00:00:00 | 34,94 | 34,96 | 34,45 | 34,88 | 677.400 | 2002-12-20 | 00:00:00 | 35,10 | 35,81 | 34,61 | 35,81 | 1.348.000 | 2002-12-23 | 00:00:00 | 35,85 | 36,00 | 35,40 | 35,84 | 732.800 | 2002-12-24 | 00:00:00 | 35,95 | 35,98 | 35,64 | 35,69 | 369.000 | 2002-12-26 | 00:00:00 | 35,80 | 36,24 | 35,62 | 35,86 | 398.400 | 2002-12-27 | 00:00:00 | 35,65 | 35,91 | 35,30 | 35,52 | 644.800 | 2002-12-30 | 00:00:00 | 35,56 | 35,81 | 35,24 | 35,26 | 982.200 | 2002-12-31 | 00:00:00 | 35,26 | 35,26 | 33,75 | 34,67 | 1.507.200 | 2003-01-02 | 00:00:00 | 34,85 | 35,66 | 34,54 | 35,63 | 656.700 | 2003-01-03 | 00:00:00 | 35,45 | 35,77 | 35,40 | 35,71 | 534.100 | 2003-01-06 | 00:00:00 | 35,78 | 37,15 | 35,55 | 36,84 | 1.224.700 | 2003-01-07 | 00:00:00 | 36,85 | 36,93 | 36,46 | 36,62 | 893.700 | 2003-01-08 | 00:00:00 | 36,40 | 36,61 | 35,84 | 35,95 | 573.600 | 2003-01-09 | 00:00:00 | 35,99 | 36,51 | 35,95 | 36,33 | 464.100 | 2003-01-10 | 00:00:00 | 36,32 | 36,35 | 35,72 | 35,78 | 532.500 | 2003-01-13 | 00:00:00 | 35,94 | 36,07 | 35,55 | 36,01 | 990.800 | 2003-01-14 | 00:00:00 | 35,80 | 36,00 | 35,72 | 35,91 | 1.168.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|