(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 | | 2001-04-10 | 00:00:00 | 27,64 | 27,71 | 26,69 | 27,39 | 627.800 | | 2001-04-11 | 00:00:00 | 27,39 | 27,73 | 27,18 | 27,73 | 359.900 | | 2001-04-12 | 00:00:00 | 27,44 | 27,80 | 27,13 | 27,63 | 605.100 | | 2001-04-16 | 00:00:00 | 27,62 | 28,06 | 27,45 | 28,06 | 237.000 | | 2001-04-17 | 00:00:00 | 28,06 | 28,06 | 27,70 | 28,04 | 362.200 | | 2001-04-18 | 00:00:00 | 27,98 | 28,38 | 27,72 | 28,06 | 864.000 | | 2001-04-19 | 00:00:00 | 28,00 | 29,06 | 27,90 | 28,93 | 749.200 | | 2001-04-20 | 00:00:00 | 28,46 | 29,39 | 28,46 | 28,72 | 743.300 | | 2001-04-23 | 00:00:00 | 28,69 | 28,81 | 26,75 | 26,78 | 2.825.600 | | 2001-04-24 | 00:00:00 | 26,90 | 26,93 | 25,40 | 25,41 | 1.231.000 | | 2001-04-25 | 00:00:00 | 25,61 | 26,18 | 25,17 | 25,94 | 877.200 | | 2001-04-26 | 00:00:00 | 26,15 | 26,75 | 25,81 | 25,98 | 1.002.100 | | 2001-04-27 | 00:00:00 | 25,89 | 26,96 | 25,88 | 26,96 | 366.500 | | 2001-04-30 | 00:00:00 | 26,82 | 27,10 | 26,49 | 26,54 | 688.300 | | 2001-05-01 | 00:00:00 | 26,70 | 27,14 | 26,40 | 27,10 | 447.800 | | 2001-05-02 | 00:00:00 | 27,05 | 27,29 | 26,86 | 27,29 | 228.600 | | 2001-05-03 | 00:00:00 | 27,09 | 27,31 | 26,55 | 27,06 | 336.100 | | 2001-05-04 | 00:00:00 | 27,06 | 27,30 | 26,76 | 26,88 | 992.800 | | 2001-05-07 | 00:00:00 | 26,77 | 26,91 | 26,41 | 26,65 | 452.700 | | 2001-05-08 | 00:00:00 | 26,89 | 27,08 | 26,86 | 27,02 | 672.100 | | 2001-05-09 | 00:00:00 | 26,96 | 27,08 | 26,38 | 26,54 | 760.300 | | 2001-05-10 | 00:00:00 | 26,37 | 26,66 | 26,21 | 26,60 | 2.954.300 | | 2001-05-11 | 00:00:00 | 26,30 | 26,65 | 26,27 | 26,39 | 840.800 | | 2001-05-14 | 00:00:00 | 26,31 | 26,83 | 26,03 | 26,03 | 825.500 | | 2001-05-15 | 00:00:00 | 26,12 | 26,30 | 25,87 | 26,17 | 1.326.000 | | 2001-05-16 | 00:00:00 | 26,18 | 26,75 | 26,05 | 26,39 | 825.500 | | 2001-05-17 | 00:00:00 | 26,60 | 26,93 | 26,05 | 26,50 | 919.600 | | 2001-05-18 | 00:00:00 | 26,51 | 27,55 | 26,50 | 27,54 | 1.538.500 | | 2001-05-21 | 00:00:00 | 27,17 | 28,59 | 27,16 | 28,10 | 1.090.700 | | 2001-05-22 | 00:00:00 | 27,96 | 28,20 | 27,75 | 28,17 | 475.800 | | 2001-05-23 | 00:00:00 | 28,22 | 28,22 | 27,81 | 27,89 | 569.600 | | 2001-05-24 | 00:00:00 | 27,85 | 28,35 | 27,82 | 27,97 | 476.900 | | 2001-05-25 | 00:00:00 | 27,97 | 28,18 | 27,70 | 28,03 | 369.600 | | 2001-05-29 | 00:00:00 | 27,95 | 28,73 | 27,72 | 28,22 | 497.200 | | 2001-05-30 | 00:00:00 | 28,25 | 28,71 | 28,05 | 28,21 | 677.300 | | 2001-05-31 | 00:00:00 | 28,30 | 28,66 | 27,98 | 28,09 | 487.800 | | 2001-06-01 | 00:00:00 | 27,98 | 28,16 | 27,45 | 27,47 | 431.400 | | 2001-06-04 | 00:00:00 | 27,67 | 27,70 | 27,43 | 27,66 | 681.400 | | 2001-06-05 | 00:00:00 | 27,68 | 27,80 | 27,51 | 27,56 | 459.800 | | 2001-06-06 | 00:00:00 | 27,74 | 27,86 | 27,45 | 27,77 | 1.341.400 | | 2001-06-07 | 00:00:00 | 27,74 | 28,21 | 27,69 | 28,00 | 782.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
