(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-17 | 00:00:00 | 26,08 | 26,40 | 25,38 | 26,40 | 295.000 | | 2002-06-18 | 00:00:00 | 26,35 | 26,73 | 25,95 | 26,38 | 191.800 | | 2002-06-19 | 00:00:00 | 25,73 | 26,12 | 25,12 | 25,75 | 319.500 | | 2002-06-20 | 00:00:00 | 25,50 | 26,23 | 23,83 | 24,35 | 742.100 | | 2002-06-21 | 00:00:00 | 24,38 | 24,86 | 23,90 | 24,23 | 482.700 | | 2002-06-24 | 00:00:00 | 24,05 | 24,50 | 21,79 | 21,88 | 676.300 | | 2002-06-25 | 00:00:00 | 23,38 | 23,62 | 23,27 | 23,42 | 356.900 | | 2002-06-26 | 00:00:00 | 21,75 | 22,98 | 21,27 | 22,62 | 726.500 | | 2002-06-27 | 00:00:00 | 23,50 | 24,50 | 23,25 | 23,77 | 372.400 | | 2002-06-28 | 00:00:00 | 24,75 | 25,12 | 23,75 | 24,92 | 398.300 | | 2002-07-01 | 00:00:00 | 24,48 | 24,99 | 23,70 | 23,71 | 382.300 | | 2002-07-02 | 00:00:00 | 23,30 | 23,40 | 22,33 | 22,75 | 625.000 | | 2002-07-03 | 00:00:00 | 22,48 | 22,88 | 21,39 | 22,27 | 764.900 | | 2002-07-04 | 00:00:00 | 23,08 | 23,33 | 21,77 | 22,26 | 476.300 | | 2002-07-05 | 00:00:00 | 22,33 | 24,38 | 22,25 | 24,20 | 586.300 | | 2002-07-08 | 00:00:00 | 24,17 | 24,17 | 23,15 | 23,62 | 318.100 | | 2002-07-09 | 00:00:00 | 23,25 | 23,40 | 22,45 | 22,83 | 321.500 | | 2002-07-10 | 00:00:00 | 22,12 | 22,67 | 21,90 | 22,10 | 470.200 | | 2002-07-11 | 00:00:00 | 21,50 | 22,42 | 17,38 | 18,85 | 1.026.600 | | 2002-07-12 | 00:00:00 | 19,98 | 19,98 | 18,38 | 19,25 | 1.605.900 | | 2002-07-15 | 00:00:00 | 19,00 | 19,38 | 18,20 | 18,59 | 512.200 | | 2002-07-16 | 00:00:00 | 18,80 | 19,74 | 18,27 | 19,73 | 433.100 | | 2002-07-17 | 00:00:00 | 18,75 | 20,95 | 18,75 | 19,73 | 535.600 | | 2002-07-18 | 00:00:00 | 19,67 | 20,30 | 19,05 | 19,31 | 372.500 | | 2002-07-19 | 00:00:00 | 18,77 | 19,01 | 18,45 | 18,73 | 369.400 | | 2002-07-22 | 00:00:00 | 18,45 | 18,88 | 17,92 | 18,08 | 544.400 | | 2002-07-23 | 00:00:00 | 18,17 | 18,70 | 17,95 | 18,12 | 375.700 | | 2002-07-24 | 00:00:00 | 17,75 | 18,73 | 17,01 | 18,50 | 874.800 | | 2002-07-25 | 00:00:00 | 19,38 | 19,45 | 17,89 | 18,20 | 397.600 | | 2002-07-26 | 00:00:00 | 17,98 | 18,12 | 17,20 | 17,67 | 356.900 | | 2002-07-29 | 00:00:00 | 18,25 | 19,50 | 18,05 | 19,50 | 354.300 | | 2002-07-30 | 00:00:00 | 19,23 | 19,62 | 18,80 | 19,50 | 236.400 | | 2002-07-31 | 00:00:00 | 19,60 | 20,35 | 18,88 | 19,25 | 337.000 | | 2002-08-01 | 00:00:00 | 18,88 | 19,70 | 18,38 | 18,70 | 184.700 | | 2002-08-02 | 00:00:00 | 18,38 | 18,98 | 17,98 | 17,98 | 208.800 | | 2002-08-05 | 00:00:00 | 17,83 | 18,12 | 16,41 | 16,56 | 466.900 | | 2002-08-06 | 00:00:00 | 16,25 | 17,92 | 15,80 | 17,92 | 499.200 | | 2002-08-07 | 00:00:00 | 17,77 | 18,60 | 17,25 | 17,75 | 284.200 | | 2002-08-08 | 00:00:00 | 18,20 | 18,45 | 17,62 | 18,14 | 337.600 | | 2002-08-09 | 00:00:00 | 18,75 | 19,42 | 18,25 | 19,00 | 325.300 | | 2002-08-12 | 00:00:00 | 18,95 | 19,25 | 18,58 | 18,88 | 148.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
