(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 | | 2000-10-17 | 00:00:00 | 24,06 | 24,62 | 23,38 | 23,38 | 464.500 | | 2000-10-18 | 00:00:00 | 23,50 | 23,50 | 22,75 | 22,94 | 569.700 | | 2000-10-19 | 00:00:00 | 23,06 | 24,06 | 22,88 | 23,81 | 890.600 | | 2000-10-20 | 00:00:00 | 23,56 | 24,00 | 23,38 | 23,69 | 313.800 | | 2000-10-23 | 00:00:00 | 24,00 | 24,75 | 23,12 | 23,36 | 616.800 | | 2000-10-24 | 00:00:00 | 23,75 | 24,00 | 23,12 | 23,56 | 848.400 | | 2000-10-25 | 00:00:00 | 23,50 | 23,94 | 23,06 | 23,19 | 828.900 | | 2000-10-26 | 00:00:00 | 23,12 | 23,75 | 23,12 | 23,25 | 544.100 | | 2000-10-27 | 00:00:00 | 23,44 | 23,50 | 23,31 | 23,44 | 339.600 | | 2000-10-30 | 00:00:00 | 23,41 | 24,75 | 23,38 | 24,56 | 760.400 | | 2000-10-31 | 00:00:00 | 24,81 | 25,25 | 23,94 | 24,19 | 514.300 | | 2000-11-01 | 00:00:00 | 24,25 | 24,25 | 23,00 | 23,44 | 401.700 | | 2000-11-02 | 00:00:00 | 23,61 | 24,38 | 23,56 | 24,06 | 802.600 | | 2000-11-03 | 00:00:00 | 24,00 | 24,06 | 23,50 | 23,69 | 490.700 | | 2000-11-06 | 00:00:00 | 23,62 | 24,25 | 23,56 | 24,00 | 730.600 | | 2000-11-07 | 00:00:00 | 24,03 | 24,56 | 23,75 | 24,38 | 852.400 | | 2000-11-08 | 00:00:00 | 24,25 | 24,38 | 23,38 | 23,62 | 409.200 | | 2000-11-09 | 00:00:00 | 23,56 | 23,88 | 22,56 | 23,31 | 448.900 | | 2000-11-10 | 00:00:00 | 23,31 | 23,62 | 22,81 | 23,25 | 552.000 | | 2000-11-13 | 00:00:00 | 23,31 | 24,12 | 23,25 | 23,81 | 423.700 | | 2000-11-14 | 00:00:00 | 24,00 | 25,44 | 23,69 | 25,06 | 1.111.300 | | 2000-11-15 | 00:00:00 | 25,31 | 26,06 | 25,19 | 25,88 | 1.317.900 | | 2000-11-16 | 00:00:00 | 25,69 | 26,06 | 25,25 | 25,75 | 689.400 | | 2000-11-17 | 00:00:00 | 25,88 | 26,25 | 25,75 | 26,00 | 809.300 | | 2000-11-20 | 00:00:00 | 25,94 | 26,00 | 25,00 | 25,31 | 424.300 | | 2000-11-21 | 00:00:00 | 25,31 | 25,75 | 24,88 | 25,06 | 257.600 | | 2000-11-22 | 00:00:00 | 25,06 | 26,44 | 24,69 | 24,94 | 433.500 | | 2000-11-24 | 00:00:00 | 25,11 | 25,12 | 24,88 | 25,06 | 164.100 | | 2000-11-27 | 00:00:00 | 25,16 | 25,69 | 24,88 | 25,19 | 537.000 | | 2000-11-28 | 00:00:00 | 25,12 | 25,81 | 25,06 | 25,50 | 347.400 | | 2000-11-29 | 00:00:00 | 25,50 | 27,06 | 25,47 | 26,62 | 837.000 | | 2000-11-30 | 00:00:00 | 26,62 | 27,50 | 26,38 | 26,81 | 1.170.900 | | 2000-12-01 | 00:00:00 | 26,89 | 28,00 | 26,75 | 27,75 | 803.200 | | 2000-12-04 | 00:00:00 | 27,80 | 27,94 | 27,00 | 27,31 | 1.014.300 | | 2000-12-05 | 00:00:00 | 27,44 | 29,50 | 27,44 | 29,06 | 2.510.500 | | 2000-12-06 | 00:00:00 | 28,75 | 31,06 | 28,62 | 30,50 | 2.859.900 | | 2000-12-07 | 00:00:00 | 30,38 | 30,94 | 29,56 | 30,06 | 809.300 | | 2000-12-08 | 00:00:00 | 30,25 | 31,06 | 30,00 | 30,94 | 1.382.700 | | 2000-12-11 | 00:00:00 | 31,00 | 31,73 | 30,44 | 30,69 | 632.800 | | 2000-12-12 | 00:00:00 | 30,75 | 31,00 | 30,12 | 30,31 | 672.700 | | 2000-12-13 | 00:00:00 | 30,38 | 30,75 | 29,12 | 29,50 | 1.478.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
