(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-02 | 00:00:00 | 22,25 | 23,23 | 22,25 | 22,88 | 430.600 | | 2002-12-03 | 00:00:00 | 22,67 | 22,88 | 21,17 | 21,67 | 252.900 | | 2002-12-04 | 00:00:00 | 21,50 | 21,62 | 20,79 | 21,33 | 209.400 | | 2002-12-05 | 00:00:00 | 21,80 | 22,00 | 20,52 | 20,77 | 266.000 | | 2002-12-06 | 00:00:00 | 21,00 | 21,20 | 19,88 | 20,62 | 350.500 | | 2002-12-09 | 00:00:00 | 20,52 | 20,75 | 19,50 | 19,80 | 224.400 | | 2002-12-10 | 00:00:00 | 19,52 | 19,88 | 19,38 | 19,80 | 213.000 | | 2002-12-11 | 00:00:00 | 19,70 | 20,25 | 19,42 | 19,95 | 148.800 | | 2002-12-12 | 00:00:00 | 20,00 | 20,08 | 19,50 | 19,55 | 74.800 | | 2002-12-13 | 00:00:00 | 19,75 | 19,75 | 19,05 | 19,58 | 138.100 | | 2002-12-16 | 00:00:00 | 19,25 | 20,55 | 19,25 | 20,50 | 195.900 | | 2002-12-17 | 00:00:00 | 20,70 | 21,12 | 20,50 | 20,98 | 334.600 | | 2002-12-18 | 00:00:00 | 20,83 | 20,83 | 20,15 | 20,39 | 183.600 | | 2002-12-19 | 00:00:00 | 20,95 | 21,20 | 19,75 | 19,83 | 326.300 | | 2002-12-20 | 00:00:00 | 20,05 | 20,12 | 19,34 | 19,90 | 193.200 | | 2002-12-23 | 00:00:00 | 19,80 | 19,90 | 19,01 | 19,52 | 138.900 | | 2002-12-24 | 00:00:00 | 19,52 | 19,52 | 19,52 | 19,52 | 0 | | 2002-12-25 | 00:00:00 | 19,52 | 19,52 | 19,52 | 19,52 | 0 | | 2002-12-26 | 00:00:00 | 19,52 | 19,52 | 19,52 | 19,52 | 0 | | 2002-12-27 | 00:00:00 | 19,35 | 19,75 | 18,92 | 18,92 | 153.200 | | 2002-12-30 | 00:00:00 | 18,62 | 19,12 | 18,49 | 18,67 | 176.200 | | 2002-12-31 | 00:00:00 | 18,67 | 18,67 | 18,67 | 18,67 | 0 | | 2003-01-01 | 00:00:00 | 18,67 | 18,67 | 18,67 | 18,67 | 0 | | 2003-01-02 | 00:00:00 | 18,62 | 20,35 | 18,50 | 20,12 | 187.400 | | 2003-01-03 | 00:00:00 | 20,38 | 21,50 | 20,27 | 21,33 | 288.800 | | 2003-01-06 | 00:00:00 | 21,50 | 22,00 | 21,00 | 21,84 | 149.000 | | 2003-01-07 | 00:00:00 | 21,88 | 22,30 | 21,38 | 22,01 | 164.100 | | 2003-01-08 | 00:00:00 | 22,12 | 22,12 | 21,17 | 21,50 | 155.900 | | 2003-01-09 | 00:00:00 | 22,50 | 22,95 | 22,12 | 22,80 | 562.600 | | 2003-01-10 | 00:00:00 | 22,88 | 23,50 | 22,42 | 23,26 | 356.700 | | 2003-01-13 | 00:00:00 | 23,50 | 23,88 | 22,88 | 22,95 | 529.000 | | 2003-01-14 | 00:00:00 | 22,92 | 23,34 | 22,71 | 23,12 | 284.800 | | 2003-01-15 | 00:00:00 | 23,23 | 23,45 | 22,73 | 22,75 | 226.800 | | 2003-01-16 | 00:00:00 | 23,00 | 23,00 | 22,30 | 22,48 | 337.300 | | 2003-01-17 | 00:00:00 | 22,12 | 22,12 | 21,02 | 21,33 | 510.000 | | 2003-01-20 | 00:00:00 | 21,38 | 21,55 | 20,75 | 21,05 | 249.500 | | 2003-01-21 | 00:00:00 | 21,17 | 21,42 | 20,62 | 21,25 | 322.700 | | 2003-01-22 | 00:00:00 | 20,75 | 21,08 | 20,29 | 21,02 | 372.800 | | 2003-01-23 | 00:00:00 | 21,67 | 22,20 | 21,44 | 21,75 | 379.100 | | 2003-01-24 | 00:00:00 | 22,17 | 22,25 | 20,90 | 21,05 | 395.600 | | 2003-01-27 | 00:00:00 | 20,95 | 21,08 | 20,05 | 20,75 | 384.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
