(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 | | 2000-12-13 | 00:00:00 | 30,38 | 30,75 | 29,12 | 29,50 | 1.478.300 | | 2000-12-14 | 00:00:00 | 28,97 | 29,38 | 28,50 | 28,75 | 698.500 | | 2000-12-15 | 00:00:00 | 28,56 | 29,25 | 28,00 | 28,56 | 1.001.500 | | 2000-12-18 | 00:00:00 | 29,12 | 30,67 | 29,00 | 29,50 | 1.346.400 | | 2000-12-19 | 00:00:00 | 29,69 | 30,44 | 29,56 | 29,88 | 1.451.300 | | 2000-12-20 | 00:00:00 | 29,81 | 31,12 | 29,81 | 30,75 | 734.700 | | 2000-12-21 | 00:00:00 | 30,50 | 31,81 | 30,44 | 31,62 | 959.800 | | 2000-12-22 | 00:00:00 | 31,62 | 33,75 | 31,56 | 33,00 | 1.333.700 | | 2000-12-26 | 00:00:00 | 33,00 | 33,69 | 32,94 | 33,50 | 507.700 | | 2000-12-27 | 00:00:00 | 33,31 | 34,25 | 33,31 | 33,94 | 577.100 | | 2000-12-28 | 00:00:00 | 33,88 | 35,88 | 33,88 | 35,69 | 816.700 | | 2000-12-29 | 00:00:00 | 35,19 | 35,75 | 32,38 | 32,88 | 1.137.000 | | 2001-01-02 | 00:00:00 | 32,12 | 32,69 | 31,12 | 32,06 | 1.602.900 | | 2001-01-03 | 00:00:00 | 31,81 | 32,12 | 31,38 | 32,06 | 1.159.200 | | 2001-01-04 | 00:00:00 | 32,00 | 32,06 | 28,56 | 28,62 | 1.388.900 | | 2001-01-05 | 00:00:00 | 28,80 | 29,88 | 28,25 | 29,12 | 745.800 | | 2001-01-08 | 00:00:00 | 28,75 | 29,62 | 28,38 | 29,19 | 517.300 | | 2001-01-09 | 00:00:00 | 29,38 | 29,75 | 29,12 | 29,62 | 750.100 | | 2001-01-10 | 00:00:00 | 29,81 | 30,62 | 29,50 | 29,88 | 881.900 | | 2001-01-11 | 00:00:00 | 29,86 | 30,25 | 29,06 | 29,20 | 795.700 | | 2001-01-12 | 00:00:00 | 27,50 | 27,56 | 23,38 | 24,00 | 4.515.500 | | 2001-01-16 | 00:00:00 | 23,88 | 24,19 | 23,38 | 23,88 | 2.511.400 | | 2001-01-17 | 00:00:00 | 24,44 | 24,62 | 23,06 | 23,38 | 1.912.200 | | 2001-01-18 | 00:00:00 | 23,12 | 23,44 | 22,19 | 23,00 | 1.697.700 | | 2001-01-19 | 00:00:00 | 22,44 | 23,62 | 22,31 | 23,25 | 854.100 | | 2001-01-22 | 00:00:00 | 23,25 | 24,75 | 22,94 | 24,45 | 1.425.300 | | 2001-01-23 | 00:00:00 | 24,62 | 25,62 | 24,12 | 25,44 | 921.800 | | 2001-01-24 | 00:00:00 | 25,56 | 25,62 | 24,50 | 25,00 | 1.782.000 | | 2001-01-25 | 00:00:00 | 25,06 | 25,25 | 24,56 | 24,75 | 739.000 | | 2001-01-26 | 00:00:00 | 24,94 | 24,94 | 23,88 | 24,25 | 662.200 | | 2001-01-29 | 00:00:00 | 24,31 | 25,00 | 24,25 | 24,44 | 483.300 | | 2001-01-30 | 00:00:00 | 24,56 | 24,69 | 24,00 | 24,56 | 661.400 | | 2001-01-31 | 00:00:00 | 24,44 | 25,12 | 23,81 | 25,00 | 3.453.100 | | 2001-02-01 | 00:00:00 | 25,19 | 25,25 | 24,44 | 24,56 | 671.700 | | 2001-02-02 | 00:00:00 | 24,62 | 24,94 | 24,44 | 24,69 | 859.500 | | 2001-02-05 | 00:00:00 | 24,69 | 25,31 | 24,69 | 25,00 | 689.200 | | 2001-02-06 | 00:00:00 | 25,25 | 25,75 | 25,25 | 25,50 | 994.900 | | 2001-02-07 | 00:00:00 | 25,38 | 26,25 | 25,12 | 25,62 | 1.528.700 | | 2001-02-08 | 00:00:00 | 24,25 | 26,19 | 24,19 | 25,94 | 1.667.200 | | 2001-02-09 | 00:00:00 | 25,81 | 26,00 | 25,38 | 25,75 | 602.600 | | 2001-02-12 | 00:00:00 | 25,75 | 26,19 | 25,00 | 26,00 | 888.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
