(Login BolsaPT & Canal Forex) |
|
 SLB SAD - Sociedade Desportiva de Futebol - [Ticker: SLBEN.LS] |     | | Última Trade | 1,660 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.02 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,890 x 70.400 - 0,987 x 28.900 | EPS | 0,00 | | Abertura | 1,660 | PER | 0,00% | | Máximo | 1,660 | Pagamento Dividendo | | | Mínimo | 1,660 | Data Ex-Dividendo | | | Fecho Anterior | 1,680 | Yield | | | Volume | 30 | 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 SLBEN.LS de 2000-01-01 a 2023-12-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-22 | 00:00:00 | 6,00 | 6,02 | 4,10 | 4,42 | 1.366 | | 2007-05-23 | 00:00:00 | 4,22 | 4,35 | 3,85 | 3,88 | 655 | | 2007-05-24 | 00:00:00 | 3,87 | 3,87 | 3,45 | 3,51 | 52.600 | | 2007-05-25 | 00:00:00 | 3,39 | 3,66 | 3,39 | 3,60 | 21.800 | | 2007-05-28 | 00:00:00 | 3,60 | 3,60 | 3,50 | 3,50 | 10.300 | | 2007-05-29 | 00:00:00 | 3,57 | 3,57 | 3,26 | 3,34 | 14.000 | | 2007-05-30 | 00:00:00 | 3,30 | 3,32 | 3,28 | 3,28 | 15.000 | | 2007-05-31 | 00:00:00 | 3,27 | 3,32 | 3,05 | 3,05 | 20.400 | | 2007-06-01 | 00:00:00 | 3,05 | 3,10 | 3,00 | 3,02 | 102 | | 2007-06-04 | 00:00:00 | 2,91 | 3,04 | 2,91 | 3,03 | 6.700 | | 2007-06-05 | 00:00:00 | 2,96 | 3,00 | 2,92 | 2,97 | 7.900 | | 2007-06-06 | 00:00:00 | 2,92 | 3,03 | 2,90 | 3,03 | 1.400 | | 2007-06-07 | 00:00:00 | 2,90 | 3,00 | 2,90 | 2,90 | 200 | | 2007-06-08 | 00:00:00 | 3,00 | 3,05 | 2,86 | 2,95 | 4.600 | | 2007-06-11 | 00:00:00 | 2,92 | 2,95 | 2,92 | 2,95 | 1.300 | | 2007-06-12 | 00:00:00 | 2,90 | 2,95 | 2,77 | 2,84 | 11.400 | | 2007-06-13 | 00:00:00 | 2,84 | 2,85 | 2,65 | 2,83 | 14.400 | | 2007-06-14 | 00:00:00 | 2,83 | 2,83 | 2,65 | 2,69 | 15.900 | | 2007-06-15 | 00:00:00 | 3,27 | 4,95 | 3,20 | 4,15 | 389.900 | | 2007-06-18 | 00:00:00 | 4,00 | 4,00 | 3,53 | 3,65 | 66.700 | | 2007-06-19 | 00:00:00 | 3,61 | 3,65 | 3,55 | 3,59 | 24.200 | | 2007-06-20 | 00:00:00 | 3,65 | 4,40 | 3,65 | 4,00 | 226.600 | | 2007-06-21 | 00:00:00 | 3,87 | 4,00 | 3,77 | 3,87 | 41.100 | | 2007-06-22 | 00:00:00 | 4,00 | 4,40 | 3,97 | 4,21 | 134.300 | | 2007-06-25 | 00:00:00 | 4,21 | 4,40 | 4,13 | 4,23 | 39.200 | | 2007-06-26 | 00:00:00 | 4,20 | 4,20 | 4,00 | 4,06 | 34.100 | | 2007-06-27 | 00:00:00 | 3,93 | 4,10 | 3,93 | 3,97 | 8.000 | | 2007-06-28 | 00:00:00 | 3,96 | 3,97 | 3,61 | 3,80 | 37.800 | | 2007-06-29 | 00:00:00 | 3,81 | 3,94 | 3,70 | 3,72 | 27.400 | | 2007-07-02 | 00:00:00 | 3,71 | 3,72 | 3,57 | 3,66 | 18.600 | | 2007-07-03 | 00:00:00 | 3,64 | 3,70 | 3,55 | 3,60 | 31.400 | | 2007-07-04 | 00:00:00 | 3,61 | 3,65 | 3,50 | 3,65 | 31.600 | | 2007-07-05 | 00:00:00 | 3,66 | 3,75 | 3,55 | 3,70 | 35.300 | | 2007-07-06 | 00:00:00 | 6,11 | 6,11 | 4,49 | 4,50 | 159.600 | | 2007-07-09 | 00:00:00 | 4,51 | 4,94 | 4,08 | 4,20 | 180.500 | | 2007-07-10 | 00:00:00 | 4,11 | 4,11 | 3,75 | 3,87 | 78.700 | | 2007-07-11 | 00:00:00 | 3,87 | 3,87 | 3,61 | 3,68 | 43.900 | | 2007-07-12 | 00:00:00 | 3,70 | 3,76 | 3,60 | 3,69 | 30.800 | | 2007-07-13 | 00:00:00 | 3,70 | 3,70 | 3,53 | 3,64 | 27.700 | | 2007-07-16 | 00:00:00 | 3,68 | 3,68 | 3,53 | 3,58 | 21.400 | | 2007-07-17 | 00:00:00 | 3,64 | 3,79 | 3,55 | 3,60 | 41.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
