(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-04 | 00:00:00 | 2,15 | 2,16 | 2,15 | 2,15 | 1.900 | | 2009-02-05 | 00:00:00 | 2,11 | 2,11 | 2,11 | 2,11 | 2.300 | | 2009-02-06 | 00:00:00 | 2,09 | 2,14 | 2,09 | 2,09 | 1.100 | | 2009-02-09 | 00:00:00 | 2,09 | 2,10 | 2,07 | 2,07 | 1.700 | | 2009-02-10 | 00:00:00 | 2,07 | 2,14 | 2,07 | 2,14 | 200 | | 2009-02-11 | 00:00:00 | 2,08 | 2,08 | 2,08 | 2,08 | 200 | | 2009-02-12 | 00:00:00 | 2,07 | 2,08 | 2,07 | 2,08 | 200 | | 2009-02-13 | 00:00:00 | 2,08 | 2,12 | 2,08 | 2,08 | 1.400 | | 2009-02-16 | 00:00:00 | 2,08 | 2,10 | 2,08 | 2,10 | 300 | | 2009-02-17 | 00:00:00 | 2,10 | 2,15 | 2,10 | 2,15 | 0 | | 2009-02-18 | 00:00:00 | 2,14 | 2,14 | 2,11 | 2,11 | 600 | | 2009-02-19 | 00:00:00 | 2,15 | 2,15 | 2,08 | 2,08 | 900 | | 2009-02-20 | 00:00:00 | 2,08 | 2,08 | 2,01 | 2,02 | 3.400 | | 2009-02-23 | 00:00:00 | 2,01 | 2,10 | 2,01 | 2,01 | 300 | | 2009-02-24 | 00:00:00 | 2,01 | 2,01 | 2,01 | 2,01 | 0 | | 2009-02-25 | 00:00:00 | 2,01 | 2,01 | 2,01 | 2,01 | 100 | | 2009-02-26 | 00:00:00 | 2,01 | 2,01 | 2,01 | 2,01 | 500 | | 2009-02-27 | 00:00:00 | 2,02 | 2,02 | 2,02 | 2,02 | 800 | | 2009-03-02 | 00:00:00 | 2,02 | 2,02 | 2,01 | 2,01 | 1.400 | | 2009-03-03 | 00:00:00 | 2,02 | 2,02 | 2,01 | 2,01 | 1.800 | | 2009-03-04 | 00:00:00 | 2,01 | 2,01 | 2,01 | 2,01 | 500 | | 2009-03-05 | 00:00:00 | 2,01 | 2,01 | 1,96 | 1,96 | 200 | | 2009-03-06 | 00:00:00 | 1,96 | 1,96 | 1,96 | 1,96 | 300 | | 2009-03-09 | 00:00:00 | 1,96 | 2,00 | 1,96 | 2,00 | 400 | | 2009-03-10 | 00:00:00 | 2,00 | 2,10 | 1,96 | 1,96 | 300 | | 2009-03-11 | 00:00:00 | 2,10 | 2,10 | 1,97 | 1,98 | 100 | | 2009-03-12 | 00:00:00 | 1,98 | 1,98 | 1,96 | 1,96 | 300 | | 2009-03-13 | 00:00:00 | 1,96 | 2,00 | 1,96 | 1,97 | 200 | | 2009-03-16 | 00:00:00 | 1,97 | 2,01 | 1,95 | 2,00 | 2.500 | | 2009-03-17 | 00:00:00 | 2,00 | 2,00 | 1,97 | 1,97 | 100 | | 2009-03-18 | 00:00:00 | 1,99 | 1,99 | 1,97 | 1,97 | 800 | | 2009-03-19 | 00:00:00 | 1,97 | 1,97 | 1,95 | 1,95 | 1.200 | | 2009-03-20 | 00:00:00 | 1,96 | 1,96 | 1,96 | 1,96 | 500 | | 2009-03-23 | 00:00:00 | 1,91 | 2,09 | 1,91 | 1,95 | 2.000 | | 2009-03-24 | 00:00:00 | 1,92 | 1,95 | 1,86 | 1,88 | 11.900 | | 2009-03-25 | 00:00:00 | 1,88 | 1,92 | 1,86 | 1,86 | 2.100 | | 2009-03-26 | 00:00:00 | 1,92 | 1,92 | 1,85 | 1,86 | 1.300 | | 2009-03-27 | 00:00:00 | 1,83 | 1,95 | 1,83 | 1,95 | 300 | | 2009-03-30 | 00:00:00 | 1,95 | 1,95 | 1,85 | 1,86 | 2.100 | | 2009-03-31 | 00:00:00 | 1,87 | 2,00 | 1,87 | 2,00 | 10.300 | | 2009-04-01 | 00:00:00 | 1,80 | 1,87 | 1,80 | 1,86 | 100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
