(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-23 | 00:00:00 | 21,25 | 21,62 | 21,06 | 21,25 | 312.700 | | 2000-06-26 | 00:00:00 | 21,50 | 21,75 | 21,19 | 21,19 | 391.400 | | 2000-06-27 | 00:00:00 | 21,25 | 22,25 | 21,19 | 21,88 | 442.600 | | 2000-06-28 | 00:00:00 | 21,75 | 22,19 | 20,25 | 20,50 | 992.300 | | 2000-06-29 | 00:00:00 | 20,56 | 20,75 | 20,19 | 20,44 | 462.000 | | 2000-06-30 | 00:00:00 | 20,44 | 20,50 | 19,69 | 19,88 | 1.194.000 | | 2000-07-03 | 00:00:00 | 20,00 | 21,12 | 19,88 | 21,06 | 275.000 | | 2000-07-05 | 00:00:00 | 20,97 | 21,62 | 20,75 | 21,31 | 450.700 | | 2000-07-06 | 00:00:00 | 21,22 | 21,31 | 20,75 | 20,81 | 433.500 | | 2000-07-07 | 00:00:00 | 20,81 | 21,94 | 20,69 | 21,56 | 318.900 | | 2000-07-10 | 00:00:00 | 21,69 | 21,88 | 21,25 | 21,56 | 283.400 | | 2000-07-11 | 00:00:00 | 21,38 | 21,75 | 21,00 | 21,50 | 264.500 | | 2000-07-12 | 00:00:00 | 21,69 | 21,94 | 21,45 | 21,81 | 515.800 | | 2000-07-13 | 00:00:00 | 21,50 | 21,62 | 21,00 | 21,38 | 370.800 | | 2000-07-14 | 00:00:00 | 21,44 | 22,00 | 21,38 | 21,81 | 247.500 | | 2000-07-17 | 00:00:00 | 21,81 | 21,81 | 20,50 | 21,12 | 254.600 | | 2000-07-18 | 00:00:00 | 21,19 | 23,12 | 21,12 | 22,12 | 1.688.600 | | 2000-07-19 | 00:00:00 | 22,38 | 22,56 | 21,88 | 21,91 | 183.900 | | 2000-07-20 | 00:00:00 | 21,88 | 22,56 | 21,81 | 22,33 | 214.600 | | 2000-07-21 | 00:00:00 | 22,00 | 22,31 | 21,12 | 21,31 | 274.200 | | 2000-07-24 | 00:00:00 | 20,31 | 21,56 | 20,25 | 21,38 | 248.700 | | 2000-07-25 | 00:00:00 | 21,44 | 22,44 | 21,38 | 22,00 | 252.400 | | 2000-07-26 | 00:00:00 | 22,38 | 24,12 | 22,12 | 23,44 | 2.321.400 | | 2000-07-27 | 00:00:00 | 23,50 | 25,94 | 23,44 | 24,75 | 1.106.600 | | 2000-07-28 | 00:00:00 | 25,38 | 25,38 | 22,75 | 22,81 | 1.476.800 | | 2000-07-31 | 00:00:00 | 23,31 | 23,50 | 22,94 | 23,06 | 1.384.900 | | 2000-08-01 | 00:00:00 | 23,31 | 23,50 | 22,75 | 23,00 | 336.300 | | 2000-08-02 | 00:00:00 | 23,00 | 23,00 | 21,81 | 21,94 | 752.400 | | 2000-08-03 | 00:00:00 | 22,84 | 26,19 | 22,81 | 25,06 | 4.443.700 | | 2000-08-04 | 00:00:00 | 25,19 | 25,62 | 24,88 | 25,56 | 1.080.200 | | 2000-08-07 | 00:00:00 | 25,31 | 25,94 | 24,62 | 25,39 | 458.100 | | 2000-08-08 | 00:00:00 | 25,50 | 25,94 | 25,38 | 25,75 | 347.600 | | 2000-08-09 | 00:00:00 | 25,81 | 26,00 | 25,00 | 25,75 | 536.000 | | 2000-08-10 | 00:00:00 | 25,75 | 25,88 | 25,06 | 25,25 | 361.300 | | 2000-08-11 | 00:00:00 | 25,25 | 26,00 | 25,06 | 25,88 | 700.100 | | 2000-08-14 | 00:00:00 | 26,06 | 26,50 | 25,56 | 26,06 | 488.600 | | 2000-08-15 | 00:00:00 | 26,00 | 26,00 | 25,19 | 25,50 | 1.170.000 | | 2000-08-16 | 00:00:00 | 25,44 | 25,56 | 25,25 | 25,39 | 521.100 | | 2000-08-17 | 00:00:00 | 25,56 | 25,56 | 25,12 | 25,25 | 971.800 | | 2000-08-18 | 00:00:00 | 25,25 | 25,28 | 24,88 | 25,19 | 379.700 | | 2000-08-21 | 00:00:00 | 25,25 | 26,44 | 25,25 | 25,95 | 385.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
