(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-04 | 00:00:00 | 32,88 | 32,88 | 30,62 | 31,50 | 46.500 | | 2000-12-05 | 00:00:00 | 32,38 | 35,00 | 32,00 | 34,55 | 78.400 | | 2000-12-06 | 00:00:00 | 35,75 | 36,22 | 35,12 | 36,00 | 55.500 | | 2000-12-07 | 00:00:00 | 35,62 | 36,00 | 33,62 | 34,22 | 43.300 | | 2000-12-08 | 00:00:00 | 34,25 | 36,70 | 34,25 | 36,00 | 88.100 | | 2000-12-11 | 00:00:00 | 37,38 | 38,25 | 36,25 | 38,22 | 61.600 | | 2000-12-12 | 00:00:00 | 38,25 | 38,25 | 36,75 | 37,00 | 35.200 | | 2000-12-13 | 00:00:00 | 37,45 | 38,00 | 35,62 | 35,95 | 36.800 | | 2000-12-14 | 00:00:00 | 36,25 | 36,25 | 34,38 | 34,83 | 24.800 | | 2000-12-15 | 00:00:00 | 34,00 | 34,00 | 31,50 | 32,00 | 64.900 | | 2000-12-18 | 00:00:00 | 32,25 | 33,25 | 30,77 | 31,10 | 72.600 | | 2000-12-19 | 00:00:00 | 31,10 | 32,38 | 30,62 | 31,88 | 46.400 | | 2000-12-20 | 00:00:00 | 30,50 | 31,00 | 29,17 | 29,30 | 89.300 | | 2000-12-21 | 00:00:00 | 29,00 | 30,25 | 26,75 | 28,95 | 124.800 | | 2000-12-22 | 00:00:00 | 29,75 | 30,50 | 28,12 | 28,38 | 62.700 | | 2000-12-25 | 00:00:00 | 28,38 | 28,38 | 28,38 | 28,38 | 0 | | 2000-12-26 | 00:00:00 | 28,38 | 28,38 | 28,38 | 28,38 | 0 | | 2000-12-27 | 00:00:00 | 28,75 | 29,70 | 28,25 | 28,25 | 59.300 | | 2000-12-28 | 00:00:00 | 28,25 | 30,00 | 28,25 | 29,15 | 71.400 | | 2000-12-29 | 00:00:00 | 29,50 | 31,23 | 29,25 | 30,95 | 45.600 | | 2001-01-01 | 00:00:00 | 30,95 | 30,95 | 30,95 | 30,95 | 0 | | 2001-01-02 | 00:00:00 | 32,25 | 32,25 | 26,77 | 26,98 | 75.800 | | 2001-01-03 | 00:00:00 | 26,75 | 26,75 | 24,02 | 25,50 | 120.400 | | 2001-01-04 | 00:00:00 | 30,75 | 30,75 | 25,12 | 26,23 | 181.000 | | 2001-01-05 | 00:00:00 | 25,25 | 26,50 | 24,80 | 25,00 | 94.600 | | 2001-01-08 | 00:00:00 | 27,38 | 30,23 | 27,00 | 28,23 | 124.300 | | 2001-01-09 | 00:00:00 | 30,00 | 31,23 | 29,38 | 31,00 | 97.400 | | 2001-01-10 | 00:00:00 | 31,88 | 33,00 | 30,88 | 32,62 | 67.600 | | 2001-01-11 | 00:00:00 | 32,75 | 35,20 | 32,00 | 34,75 | 67.400 | | 2001-01-12 | 00:00:00 | 36,00 | 36,12 | 33,88 | 34,88 | 75.900 | | 2001-01-15 | 00:00:00 | 35,00 | 35,00 | 32,00 | 32,55 | 62.000 | | 2001-01-16 | 00:00:00 | 32,88 | 34,85 | 32,62 | 34,83 | 87.800 | | 2001-01-17 | 00:00:00 | 35,00 | 37,47 | 35,00 | 37,35 | 71.500 | | 2001-01-18 | 00:00:00 | 37,47 | 37,47 | 35,50 | 36,97 | 48.800 | | 2001-01-19 | 00:00:00 | 37,50 | 38,70 | 36,00 | 36,78 | 68.800 | | 2001-01-22 | 00:00:00 | 37,38 | 37,38 | 35,50 | 37,25 | 55.000 | | 2001-01-23 | 00:00:00 | 38,38 | 38,38 | 35,50 | 36,00 | 50.900 | | 2001-01-24 | 00:00:00 | 36,00 | 36,00 | 36,00 | 36,00 | 0 | | 2001-01-25 | 00:00:00 | 39,75 | 40,38 | 38,19 | 39,50 | 58.900 | | 2001-01-26 | 00:00:00 | 39,50 | 39,50 | 39,50 | 39,50 | 0 | | 2001-01-29 | 00:00:00 | 39,88 | 39,88 | 38,50 | 39,25 | 27.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
