(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 35,80 | 36,00 | 35,72 | 35,91 | 1.168.900 | | 2003-01-15 | 00:00:00 | 35,88 | 35,98 | 34,95 | 35,21 | 766.400 | | 2003-01-16 | 00:00:00 | 35,21 | 35,50 | 34,80 | 34,87 | 1.042.200 | | 2003-01-17 | 00:00:00 | 34,64 | 34,99 | 34,45 | 34,88 | 642.800 | | 2003-01-21 | 00:00:00 | 35,08 | 35,25 | 34,51 | 34,59 | 748.600 | | 2003-01-22 | 00:00:00 | 34,45 | 34,87 | 34,36 | 34,52 | 737.700 | | 2003-01-23 | 00:00:00 | 34,60 | 35,05 | 34,45 | 35,01 | 798.200 | | 2003-01-24 | 00:00:00 | 35,00 | 35,00 | 33,54 | 33,78 | 994.100 | | 2003-01-27 | 00:00:00 | 33,94 | 35,36 | 33,86 | 33,96 | 2.582.400 | | 2003-01-28 | 00:00:00 | 34,23 | 34,24 | 33,70 | 34,10 | 841.700 | | 2003-01-29 | 00:00:00 | 34,07 | 34,53 | 33,69 | 34,43 | 944.300 | | 2003-01-30 | 00:00:00 | 34,66 | 35,86 | 34,61 | 35,24 | 1.555.400 | | 2003-01-31 | 00:00:00 | 35,33 | 36,19 | 35,20 | 35,85 | 910.200 | | 2003-02-03 | 00:00:00 | 35,77 | 36,22 | 35,75 | 36,00 | 453.000 | | 2003-02-04 | 00:00:00 | 35,71 | 35,81 | 34,77 | 35,03 | 862.900 | | 2003-02-05 | 00:00:00 | 35,18 | 35,40 | 34,67 | 34,69 | 587.400 | | 2003-02-06 | 00:00:00 | 34,69 | 34,73 | 33,58 | 33,92 | 1.180.500 | | 2003-02-07 | 00:00:00 | 33,93 | 34,12 | 33,09 | 33,30 | 683.800 | | 2003-02-10 | 00:00:00 | 33,45 | 33,53 | 32,77 | 33,47 | 996.900 | | 2003-02-11 | 00:00:00 | 33,46 | 33,85 | 32,72 | 32,84 | 931.200 | | 2003-02-12 | 00:00:00 | 32,94 | 33,21 | 32,32 | 32,35 | 715.900 | | 2003-02-13 | 00:00:00 | 32,45 | 32,62 | 31,79 | 32,45 | 1.216.300 | | 2003-02-14 | 00:00:00 | 32,42 | 32,99 | 32,12 | 32,97 | 681.500 | | 2003-02-18 | 00:00:00 | 33,00 | 33,36 | 32,45 | 32,78 | 533.700 | | 2003-02-19 | 00:00:00 | 32,83 | 32,99 | 32,49 | 32,66 | 542.900 | | 2003-02-20 | 00:00:00 | 32,87 | 32,94 | 32,36 | 32,36 | 382.000 | | 2003-02-21 | 00:00:00 | 33,00 | 33,49 | 31,93 | 33,21 | 674.600 | | 2003-02-24 | 00:00:00 | 33,00 | 33,16 | 32,61 | 32,75 | 674.800 | | 2003-02-25 | 00:00:00 | 32,60 | 33,21 | 32,46 | 33,13 | 445.200 | | 2003-02-26 | 00:00:00 | 33,30 | 33,35 | 32,40 | 32,58 | 789.800 | | 2003-02-27 | 00:00:00 | 32,52 | 32,91 | 32,46 | 32,69 | 691.500 | | 2003-02-28 | 00:00:00 | 32,79 | 33,22 | 32,75 | 32,88 | 636.400 | | 2003-03-03 | 00:00:00 | 32,96 | 33,45 | 32,90 | 33,04 | 628.000 | | 2003-03-04 | 00:00:00 | 33,18 | 33,30 | 32,80 | 32,86 | 511.300 | | 2003-03-05 | 00:00:00 | 32,82 | 33,50 | 32,76 | 33,47 | 389.900 | | 2003-03-06 | 00:00:00 | 33,49 | 33,85 | 33,30 | 33,77 | 959.600 | | 2003-03-07 | 00:00:00 | 33,65 | 34,08 | 33,35 | 33,92 | 701.600 | | 2003-03-10 | 00:00:00 | 33,87 | 33,87 | 33,44 | 33,49 | 671.200 | | 2003-03-11 | 00:00:00 | 33,53 | 33,80 | 32,72 | 32,72 | 760.300 | | 2003-03-12 | 00:00:00 | 32,72 | 32,83 | 31,91 | 32,43 | 571.800 | | 2003-03-13 | 00:00:00 | 32,71 | 33,74 | 32,67 | 33,68 | 833.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
