(Login BolsaPT & Canal Forex) |
|
 SAP - [Ticker: SAP.F] |     | | Última Trade | 99,905 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 23:59:00 | Price-Target 1 Ano | 0,000 | | Variação | +2,225 (+2,278%) | Capitalização Bolsista | 0 | | Bid / Ask | 99,685 x 80.000 - 99,905 x 80.000 | EPS | 0,00 | | Abertura | 98,404 | PER | 0,00% | | Máximo | 100,625 | Pagamento Dividendo | | | Mínimo | 98,246 | Data Ex-Dividendo | | | Fecho Anterior | 97,680 | Yield | | | Volume | 12.641 | 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 SAP.F de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-22 | 00:00:00 | 39,38 | 39,60 | 37,92 | 38,38 | 158.100 | | 2002-04-23 | 00:00:00 | 38,75 | 38,88 | 37,58 | 38,25 | 152.200 | | 2002-04-24 | 00:00:00 | 38,00 | 38,25 | 37,19 | 37,67 | 213.100 | | 2002-04-25 | 00:00:00 | 37,75 | 37,75 | 35,88 | 36,67 | 498.400 | | 2002-04-26 | 00:00:00 | 36,80 | 36,97 | 35,76 | 35,78 | 322.900 | | 2002-04-29 | 00:00:00 | 35,62 | 36,00 | 35,08 | 35,75 | 240.000 | | 2002-04-30 | 00:00:00 | 35,62 | 36,22 | 34,90 | 36,05 | 383.200 | | 2002-05-01 | 00:00:00 | 36,05 | 36,05 | 36,05 | 36,05 | 0 | | 2002-05-02 | 00:00:00 | 36,00 | 36,00 | 33,20 | 33,55 | 461.900 | | 2002-05-03 | 00:00:00 | 33,20 | 34,25 | 32,45 | 32,95 | 614.900 | | 2002-05-06 | 00:00:00 | 32,75 | 33,62 | 32,62 | 33,50 | 274.300 | | 2002-05-07 | 00:00:00 | 32,38 | 32,80 | 31,52 | 32,00 | 533.400 | | 2002-05-08 | 00:00:00 | 32,75 | 34,12 | 32,75 | 34,12 | 323.500 | | 2002-05-09 | 00:00:00 | 34,75 | 34,75 | 32,78 | 33,12 | 59.700 | | 2002-05-10 | 00:00:00 | 32,88 | 32,90 | 31,95 | 32,00 | 264.800 | | 2002-05-13 | 00:00:00 | 31,50 | 33,25 | 30,88 | 32,79 | 366.000 | | 2002-05-14 | 00:00:00 | 33,38 | 34,53 | 33,25 | 34,00 | 244.000 | | 2002-05-15 | 00:00:00 | 34,38 | 34,47 | 33,12 | 33,94 | 223.100 | | 2002-05-16 | 00:00:00 | 33,72 | 34,60 | 33,45 | 33,62 | 156.000 | | 2002-05-17 | 00:00:00 | 34,12 | 34,50 | 32,47 | 32,83 | 210.900 | | 2002-05-20 | 00:00:00 | 33,00 | 33,25 | 32,12 | 32,17 | 44.400 | | 2002-05-21 | 00:00:00 | 32,35 | 32,35 | 30,88 | 30,95 | 320.300 | | 2002-05-22 | 00:00:00 | 29,95 | 30,35 | 28,55 | 29,08 | 918.600 | | 2002-05-23 | 00:00:00 | 28,12 | 29,80 | 27,75 | 29,05 | 1.013.900 | | 2002-05-24 | 00:00:00 | 29,70 | 29,80 | 28,73 | 28,80 | 451.600 | | 2002-05-27 | 00:00:00 | 29,00 | 29,38 | 28,70 | 28,70 | 313.100 | | 2002-05-28 | 00:00:00 | 29,12 | 29,70 | 28,75 | 28,83 | 314.700 | | 2002-05-29 | 00:00:00 | 28,81 | 29,00 | 27,98 | 28,38 | 334.500 | | 2002-05-30 | 00:00:00 | 28,02 | 28,33 | 27,42 | 27,73 | 337.300 | | 2002-05-31 | 00:00:00 | 28,50 | 28,88 | 28,33 | 28,62 | 337.600 | | 2002-06-03 | 00:00:00 | 28,25 | 28,38 | 27,02 | 27,25 | 382.100 | | 2002-06-04 | 00:00:00 | 26,73 | 27,58 | 26,38 | 27,15 | 520.500 | | 2002-06-05 | 00:00:00 | 28,08 | 28,20 | 27,27 | 27,50 | 370.800 | | 2002-06-06 | 00:00:00 | 28,35 | 28,75 | 27,38 | 27,58 | 413.900 | | 2002-06-07 | 00:00:00 | 26,75 | 27,62 | 26,55 | 27,60 | 401.500 | | 2002-06-10 | 00:00:00 | 28,17 | 28,52 | 27,77 | 27,95 | 233.900 | | 2002-06-11 | 00:00:00 | 28,00 | 29,05 | 27,52 | 28,17 | 231.700 | | 2002-06-12 | 00:00:00 | 27,50 | 27,58 | 26,12 | 26,48 | 513.000 | | 2002-06-13 | 00:00:00 | 27,35 | 27,45 | 26,83 | 27,17 | 217.000 | | 2002-06-14 | 00:00:00 | 26,80 | 26,80 | 25,41 | 25,88 | 466.800 | | 2002-06-17 | 00:00:00 | 26,08 | 26,40 | 25,38 | 26,40 | 295.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
