(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 25,75 | 26,19 | 25,00 | 26,00 | 888.300 | | 2001-02-13 | 00:00:00 | 26,25 | 26,44 | 26,00 | 26,25 | 900.000 | | 2001-02-14 | 00:00:00 | 26,22 | 26,88 | 25,94 | 26,12 | 360.600 | | 2001-02-15 | 00:00:00 | 26,06 | 26,25 | 25,06 | 25,50 | 852.900 | | 2001-02-16 | 00:00:00 | 25,44 | 26,00 | 24,38 | 24,81 | 1.374.000 | | 2001-02-20 | 00:00:00 | 25,12 | 25,75 | 23,50 | 23,81 | 984.900 | | 2001-02-21 | 00:00:00 | 23,75 | 24,25 | 22,31 | 22,69 | 2.768.100 | | 2001-02-22 | 00:00:00 | 22,38 | 23,94 | 22,31 | 23,31 | 696.600 | | 2001-02-23 | 00:00:00 | 23,25 | 23,50 | 22,75 | 23,00 | 437.000 | | 2001-02-26 | 00:00:00 | 23,31 | 24,06 | 23,12 | 23,69 | 483.400 | | 2001-02-27 | 00:00:00 | 23,56 | 24,06 | 23,56 | 23,70 | 758.600 | | 2001-02-28 | 00:00:00 | 24,06 | 24,06 | 21,50 | 21,75 | 2.280.300 | | 2001-03-01 | 00:00:00 | 21,50 | 22,75 | 21,50 | 22,50 | 3.084.900 | | 2001-03-02 | 00:00:00 | 22,44 | 23,00 | 22,06 | 22,81 | 650.900 | | 2001-03-05 | 00:00:00 | 23,62 | 23,94 | 22,58 | 23,00 | 718.600 | | 2001-03-06 | 00:00:00 | 23,00 | 24,06 | 22,75 | 24,00 | 1.505.000 | | 2001-03-07 | 00:00:00 | 24,06 | 24,56 | 23,56 | 24,38 | 1.183.200 | | 2001-03-08 | 00:00:00 | 24,44 | 25,06 | 23,88 | 25,06 | 1.258.800 | | 2001-03-09 | 00:00:00 | 24,66 | 25,12 | 24,50 | 25,00 | 1.161.200 | | 2001-03-12 | 00:00:00 | 24,72 | 25,50 | 24,50 | 24,94 | 1.250.300 | | 2001-03-13 | 00:00:00 | 24,75 | 24,81 | 23,94 | 24,25 | 891.900 | | 2001-03-14 | 00:00:00 | 23,25 | 24,12 | 23,25 | 23,81 | 607.700 | | 2001-03-15 | 00:00:00 | 24,00 | 25,38 | 23,94 | 25,19 | 2.229.500 | | 2001-03-16 | 00:00:00 | 24,00 | 25,56 | 23,88 | 25,44 | 1.808.800 | | 2001-03-19 | 00:00:00 | 25,31 | 25,44 | 24,31 | 25,12 | 580.200 | | 2001-03-20 | 00:00:00 | 25,38 | 25,62 | 24,81 | 25,50 | 804.200 | | 2001-03-21 | 00:00:00 | 25,31 | 25,31 | 24,81 | 25,00 | 990.800 | | 2001-03-22 | 00:00:00 | 24,88 | 24,88 | 23,94 | 24,75 | 2.049.200 | | 2001-03-23 | 00:00:00 | 24,80 | 26,44 | 24,38 | 26,00 | 1.355.400 | | 2001-03-26 | 00:00:00 | 26,00 | 26,69 | 25,88 | 26,50 | 970.000 | | 2001-03-27 | 00:00:00 | 25,88 | 26,69 | 25,38 | 26,44 | 708.600 | | 2001-03-28 | 00:00:00 | 26,25 | 26,88 | 26,19 | 26,69 | 427.400 | | 2001-03-29 | 00:00:00 | 26,69 | 27,62 | 26,38 | 27,50 | 769.200 | | 2001-03-30 | 00:00:00 | 27,52 | 28,25 | 27,38 | 28,19 | 857.600 | | 2001-04-02 | 00:00:00 | 27,88 | 28,94 | 27,56 | 27,69 | 868.900 | | 2001-04-03 | 00:00:00 | 27,62 | 27,69 | 26,75 | 27,06 | 1.235.300 | | 2001-04-04 | 00:00:00 | 27,00 | 27,62 | 26,94 | 27,06 | 695.900 | | 2001-04-05 | 00:00:00 | 27,06 | 28,00 | 26,75 | 27,62 | 382.800 | | 2001-04-06 | 00:00:00 | 27,50 | 28,00 | 27,00 | 27,12 | 397.700 | | 2001-04-09 | 00:00:00 | 27,29 | 27,50 | 26,75 | 27,49 | 503.400 | | 2001-04-10 | 00:00:00 | 27,64 | 27,71 | 26,69 | 27,39 | 627.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
