(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-12 | 00:00:00 | 18,95 | 19,25 | 18,58 | 18,88 | 148.000 | | 2002-08-13 | 00:00:00 | 18,75 | 19,75 | 18,62 | 19,38 | 153.400 | | 2002-08-14 | 00:00:00 | 18,81 | 19,12 | 18,40 | 18,67 | 153.900 | | 2002-08-15 | 00:00:00 | 19,73 | 19,84 | 19,05 | 19,25 | 377.800 | | 2002-08-16 | 00:00:00 | 19,15 | 19,40 | 18,70 | 19,12 | 243.800 | | 2002-08-19 | 00:00:00 | 19,25 | 20,85 | 19,02 | 20,38 | 475.600 | | 2002-08-20 | 00:00:00 | 20,70 | 20,99 | 20,25 | 20,54 | 537.400 | | 2002-08-21 | 00:00:00 | 20,42 | 21,54 | 20,40 | 21,42 | 592.700 | | 2002-08-22 | 00:00:00 | 21,75 | 22,38 | 21,73 | 22,02 | 633.300 | | 2002-08-23 | 00:00:00 | 22,23 | 22,27 | 20,90 | 21,02 | 363.200 | | 2002-08-26 | 00:00:00 | 21,20 | 21,52 | 20,42 | 20,50 | 394.200 | | 2002-08-27 | 00:00:00 | 20,70 | 21,75 | 20,55 | 20,88 | 244.400 | | 2002-08-28 | 00:00:00 | 20,50 | 20,50 | 19,38 | 19,62 | 559.800 | | 2002-08-29 | 00:00:00 | 19,62 | 20,05 | 18,83 | 19,98 | 328.600 | | 2002-08-30 | 00:00:00 | 20,02 | 20,17 | 19,12 | 19,83 | 191.900 | | 2002-09-02 | 00:00:00 | 19,50 | 19,50 | 18,65 | 18,95 | 256.100 | | 2002-09-03 | 00:00:00 | 18,12 | 18,12 | 17,60 | 17,79 | 407.100 | | 2002-09-04 | 00:00:00 | 17,50 | 18,48 | 17,27 | 17,90 | 391.300 | | 2002-09-05 | 00:00:00 | 18,45 | 18,45 | 16,62 | 17,25 | 491.500 | | 2002-09-06 | 00:00:00 | 17,05 | 17,25 | 16,25 | 16,80 | 442.800 | | 2002-09-09 | 00:00:00 | 16,85 | 16,95 | 16,25 | 16,40 | 195.600 | | 2002-09-10 | 00:00:00 | 16,80 | 17,02 | 16,38 | 16,70 | 211.100 | | 2002-09-11 | 00:00:00 | 16,85 | 17,33 | 16,34 | 17,17 | 191.300 | | 2002-09-12 | 00:00:00 | 17,05 | 17,05 | 16,38 | 16,48 | 218.000 | | 2002-09-13 | 00:00:00 | 16,25 | 16,25 | 15,02 | 15,68 | 601.100 | | 2002-09-16 | 00:00:00 | 15,50 | 15,57 | 14,43 | 14,52 | 377.300 | | 2002-09-17 | 00:00:00 | 15,38 | 15,60 | 14,12 | 14,43 | 525.100 | | 2002-09-18 | 00:00:00 | 14,05 | 14,12 | 13,68 | 13,95 | 556.700 | | 2002-09-19 | 00:00:00 | 14,07 | 14,25 | 13,06 | 13,38 | 581.200 | | 2002-09-20 | 00:00:00 | 13,12 | 14,12 | 13,01 | 13,56 | 616.300 | | 2002-09-23 | 00:00:00 | 13,50 | 14,02 | 12,54 | 12,95 | 407.300 | | 2002-09-24 | 00:00:00 | 12,75 | 13,45 | 12,53 | 13,07 | 740.900 | | 2002-09-25 | 00:00:00 | 12,62 | 14,00 | 12,14 | 12,70 | 726.400 | | 2002-09-26 | 00:00:00 | 12,70 | 13,12 | 12,30 | 12,60 | 390.200 | | 2002-09-27 | 00:00:00 | 12,62 | 12,62 | 11,70 | 11,85 | 491.200 | | 2002-09-30 | 00:00:00 | 11,43 | 11,57 | 10,77 | 11,30 | 431.100 | | 2002-10-01 | 00:00:00 | 11,62 | 11,88 | 10,73 | 11,32 | 425.500 | | 2002-10-02 | 00:00:00 | 11,50 | 11,65 | 10,80 | 11,12 | 324.500 | | 2002-10-03 | 00:00:00 | 10,80 | 11,27 | 10,68 | 10,93 | 92.500 | | 2002-10-04 | 00:00:00 | 10,75 | 11,05 | 10,38 | 10,45 | 270.600 | | 2002-10-07 | 00:00:00 | 10,25 | 10,73 | 10,01 | 10,44 | 521.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
