(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-07 | 00:00:00 | 10,25 | 10,73 | 10,01 | 10,44 | 521.300 | | 2002-10-08 | 00:00:00 | 10,40 | 10,81 | 9,98 | 10,57 | 528.100 | | 2002-10-09 | 00:00:00 | 10,88 | 11,98 | 10,82 | 11,86 | 338.200 | | 2002-10-10 | 00:00:00 | 11,88 | 12,62 | 11,38 | 12,57 | 614.300 | | 2002-10-11 | 00:00:00 | 12,88 | 13,96 | 12,77 | 13,96 | 646.600 | | 2002-10-14 | 00:00:00 | 14,20 | 14,20 | 13,30 | 13,88 | 335.400 | | 2002-10-15 | 00:00:00 | 14,12 | 15,18 | 14,12 | 14,93 | 680.000 | | 2002-10-16 | 00:00:00 | 14,38 | 15,10 | 13,62 | 13,81 | 597.500 | | 2002-10-17 | 00:00:00 | 15,75 | 17,55 | 15,62 | 17,20 | 1.420.000 | | 2002-10-18 | 00:00:00 | 18,33 | 18,48 | 17,27 | 18,12 | 895.000 | | 2002-10-21 | 00:00:00 | 17,88 | 19,49 | 17,67 | 19,27 | 522.500 | | 2002-10-22 | 00:00:00 | 19,23 | 19,45 | 18,08 | 18,20 | 644.700 | | 2002-10-23 | 00:00:00 | 18,42 | 18,85 | 17,02 | 17,45 | 887.700 | | 2002-10-24 | 00:00:00 | 18,00 | 18,95 | 17,88 | 18,67 | 489.700 | | 2002-10-25 | 00:00:00 | 18,25 | 19,46 | 18,08 | 19,25 | 446.500 | | 2002-10-28 | 00:00:00 | 19,75 | 20,00 | 19,25 | 19,31 | 431.600 | | 2002-10-29 | 00:00:00 | 18,88 | 19,33 | 18,20 | 18,38 | 273.700 | | 2002-10-30 | 00:00:00 | 18,70 | 19,75 | 18,52 | 19,58 | 345.100 | | 2002-10-31 | 00:00:00 | 19,80 | 20,35 | 19,17 | 19,17 | 569.700 | | 2002-11-01 | 00:00:00 | 19,27 | 20,92 | 18,88 | 20,88 | 272.000 | | 2002-11-04 | 00:00:00 | 21,65 | 22,10 | 21,00 | 21,30 | 800.500 | | 2002-11-05 | 00:00:00 | 21,20 | 21,25 | 20,38 | 20,70 | 513.800 | | 2002-11-06 | 00:00:00 | 20,80 | 21,05 | 19,60 | 19,95 | 462.100 | | 2002-11-07 | 00:00:00 | 20,08 | 20,10 | 18,88 | 19,33 | 488.900 | | 2002-11-08 | 00:00:00 | 19,17 | 19,88 | 18,58 | 18,75 | 328.700 | | 2002-11-11 | 00:00:00 | 18,67 | 19,20 | 18,17 | 18,38 | 309.200 | | 2002-11-12 | 00:00:00 | 18,40 | 19,45 | 18,33 | 19,45 | 276.000 | | 2002-11-13 | 00:00:00 | 19,26 | 19,49 | 18,77 | 19,30 | 161.200 | | 2002-11-14 | 00:00:00 | 19,25 | 20,50 | 19,05 | 20,50 | 292.000 | | 2002-11-15 | 00:00:00 | 20,88 | 21,17 | 20,38 | 20,60 | 403.300 | | 2002-11-18 | 00:00:00 | 20,80 | 21,49 | 20,70 | 20,90 | 256.300 | | 2002-11-19 | 00:00:00 | 20,65 | 20,88 | 19,90 | 20,88 | 201.200 | | 2002-11-20 | 00:00:00 | 20,88 | 21,23 | 20,02 | 20,90 | 90.300 | | 2002-11-21 | 00:00:00 | 21,30 | 22,33 | 21,12 | 22,14 | 765.700 | | 2002-11-22 | 00:00:00 | 22,25 | 22,35 | 21,65 | 22,08 | 509.100 | | 2002-11-25 | 00:00:00 | 22,15 | 22,73 | 21,75 | 22,25 | 295.800 | | 2002-11-26 | 00:00:00 | 22,55 | 22,55 | 21,62 | 21,88 | 205.600 | | 2002-11-27 | 00:00:00 | 21,30 | 22,60 | 21,05 | 22,50 | 285.600 | | 2002-11-28 | 00:00:00 | 22,70 | 22,88 | 22,29 | 22,35 | 321.000 | | 2002-11-29 | 00:00:00 | 22,45 | 22,67 | 22,05 | 22,20 | 125.100 | | 2002-12-02 | 00:00:00 | 22,25 | 23,23 | 22,25 | 22,88 | 430.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
