(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 32,71 | 33,74 | 32,67 | 33,68 | 833.700 | | 2003-03-14 | 00:00:00 | 33,76 | 34,47 | 33,61 | 34,42 | 798.500 | | 2003-03-17 | 00:00:00 | 34,21 | 35,29 | 33,90 | 35,23 | 665.800 | | 2003-03-18 | 00:00:00 | 35,30 | 35,50 | 34,76 | 35,20 | 745.300 | | 2003-03-19 | 00:00:00 | 35,14 | 35,52 | 35,07 | 35,49 | 532.000 | | 2003-03-20 | 00:00:00 | 35,44 | 35,83 | 35,08 | 35,55 | 389.600 | | 2003-03-21 | 00:00:00 | 36,09 | 36,27 | 35,62 | 36,17 | 579.200 | | 2003-03-24 | 00:00:00 | 36,02 | 36,10 | 35,01 | 35,11 | 730.000 | | 2003-03-25 | 00:00:00 | 35,17 | 35,54 | 34,99 | 35,32 | 446.100 | | 2003-03-26 | 00:00:00 | 35,34 | 35,43 | 34,65 | 35,04 | 429.500 | | 2003-03-27 | 00:00:00 | 34,90 | 35,83 | 34,49 | 35,40 | 669.500 | | 2003-03-28 | 00:00:00 | 35,37 | 35,58 | 35,00 | 35,43 | 333.300 | | 2003-03-31 | 00:00:00 | 35,11 | 35,50 | 34,63 | 34,97 | 652.500 | | 2003-04-01 | 00:00:00 | 35,10 | 36,19 | 35,02 | 36,13 | 626.800 | | 2003-04-02 | 00:00:00 | 36,35 | 36,95 | 35,88 | 36,01 | 1.157.000 | | 2003-04-03 | 00:00:00 | 36,45 | 36,48 | 35,61 | 35,65 | 707.300 | | 2003-04-04 | 00:00:00 | 35,77 | 36,44 | 35,62 | 36,21 | 685.100 | | 2003-04-07 | 00:00:00 | 36,90 | 38,01 | 36,01 | 36,13 | 552.600 | | 2003-04-08 | 00:00:00 | 35,53 | 36,00 | 35,15 | 36,00 | 1.037.300 | | 2003-04-09 | 00:00:00 | 35,80 | 36,49 | 35,52 | 35,79 | 748.300 | | 2003-04-10 | 00:00:00 | 35,85 | 36,10 | 35,61 | 36,06 | 643.900 | | 2003-04-11 | 00:00:00 | 36,00 | 36,65 | 35,94 | 36,03 | 304.500 | | 2003-04-14 | 00:00:00 | 36,09 | 37,23 | 36,03 | 37,22 | 654.300 | | 2003-04-15 | 00:00:00 | 37,11 | 37,49 | 36,95 | 37,12 | 653.300 | | 2003-04-16 | 00:00:00 | 37,31 | 37,99 | 36,73 | 36,76 | 994.300 | | 2003-04-17 | 00:00:00 | 36,66 | 37,17 | 36,56 | 36,74 | 882.600 | | 2003-04-21 | 00:00:00 | 36,93 | 37,04 | 36,51 | 36,78 | 866.200 | | 2003-04-22 | 00:00:00 | 36,74 | 37,97 | 36,63 | 37,79 | 1.438.300 | | 2003-04-23 | 00:00:00 | 37,70 | 37,99 | 37,40 | 37,80 | 1.029.200 | | 2003-04-24 | 00:00:00 | 37,67 | 37,69 | 36,74 | 37,13 | 703.400 | | 2003-04-25 | 00:00:00 | 37,20 | 37,22 | 36,19 | 36,37 | 595.700 | | 2003-04-28 | 00:00:00 | 37,87 | 38,00 | 36,76 | 37,82 | 1.414.800 | | 2003-04-29 | 00:00:00 | 37,60 | 38,27 | 37,49 | 38,14 | 1.103.500 | | 2003-04-30 | 00:00:00 | 38,16 | 38,80 | 37,96 | 38,47 | 1.012.200 | | 2003-05-01 | 00:00:00 | 38,38 | 39,10 | 38,36 | 38,84 | 801.300 | | 2003-05-02 | 00:00:00 | 38,82 | 39,29 | 38,63 | 39,17 | 896.900 | | 2003-05-05 | 00:00:00 | 39,27 | 39,79 | 38,63 | 39,01 | 983.200 | | 2003-05-06 | 00:00:00 | 39,00 | 39,30 | 38,64 | 38,74 | 810.200 | | 2003-05-07 | 00:00:00 | 38,64 | 38,65 | 38,08 | 38,19 | 751.500 | | 2003-05-08 | 00:00:00 | 38,05 | 38,11 | 37,35 | 37,44 | 770.400 | | 2003-05-09 | 00:00:00 | 37,50 | 37,50 | 36,72 | 37,29 | 1.003.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
