(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-07-17 | 00:00:00 | 3,64 | 3,79 | 3,55 | 3,60 | 41.300 | | 2007-07-18 | 00:00:00 | 3,65 | 3,68 | 3,60 | 3,60 | 37.900 | | 2007-07-19 | 00:00:00 | 3,60 | 3,66 | 3,58 | 3,61 | 25.700 | | 2007-07-20 | 00:00:00 | 3,59 | 3,65 | 3,55 | 3,58 | 21.100 | | 2007-07-23 | 00:00:00 | 3,60 | 3,60 | 3,50 | 3,59 | 23.200 | | 2007-07-24 | 00:00:00 | 3,56 | 3,56 | 3,50 | 3,55 | 20.900 | | 2007-07-25 | 00:00:00 | 3,55 | 3,55 | 3,40 | 3,51 | 22.800 | | 2007-07-26 | 00:00:00 | 3,54 | 3,54 | 3,41 | 3,50 | 28.800 | | 2007-07-27 | 00:00:00 | 3,53 | 3,53 | 3,44 | 3,46 | 34.600 | | 2007-07-30 | 00:00:00 | 3,58 | 3,58 | 3,32 | 3,43 | 30.900 | | 2007-07-31 | 00:00:00 | 3,43 | 3,50 | 3,34 | 3,47 | 32.500 | | 2007-08-01 | 00:00:00 | 3,41 | 3,45 | 3,33 | 3,36 | 30.700 | | 2007-08-02 | 00:00:00 | 3,35 | 3,43 | 3,34 | 3,37 | 24.800 | | 2007-08-03 | 00:00:00 | 3,42 | 3,42 | 3,32 | 3,36 | 20.500 | | 2007-08-06 | 00:00:00 | 3,42 | 3,42 | 3,16 | 3,29 | 21.400 | | 2007-08-07 | 00:00:00 | 3,27 | 3,30 | 3,15 | 3,27 | 20.500 | | 2007-08-08 | 00:00:00 | 3,28 | 3,28 | 3,15 | 3,23 | 36.100 | | 2007-08-09 | 00:00:00 | 3,20 | 3,24 | 3,18 | 3,20 | 24.700 | | 2007-08-10 | 00:00:00 | 3,26 | 3,26 | 3,15 | 3,16 | 10.300 | | 2007-08-13 | 00:00:00 | 3,24 | 3,25 | 3,16 | 3,25 | 8.400 | | 2007-08-14 | 00:00:00 | 3,20 | 3,28 | 3,20 | 3,28 | 137 | | 2007-08-15 | 00:00:00 | 3,26 | 3,26 | 3,25 | 3,25 | 3.300 | | 2007-08-16 | 00:00:00 | 3,25 | 3,25 | 3,09 | 3,09 | 16.100 | | 2007-08-17 | 00:00:00 | 3,10 | 3,43 | 3,10 | 3,22 | 60.200 | | 2007-08-20 | 00:00:00 | 3,41 | 3,41 | 3,08 | 3,25 | 46.500 | | 2007-08-21 | 00:00:00 | 3,25 | 3,35 | 3,12 | 3,25 | 20.100 | | 2007-08-22 | 00:00:00 | 3,25 | 3,28 | 3,18 | 3,26 | 6.700 | | 2007-08-23 | 00:00:00 | 3,28 | 3,28 | 3,18 | 3,21 | 6.300 | | 2007-08-24 | 00:00:00 | 3,21 | 3,21 | 3,15 | 3,15 | 2.800 | | 2007-08-27 | 00:00:00 | 3,14 | 3,14 | 3,12 | 3,12 | 5.800 | | 2007-08-28 | 00:00:00 | 3,12 | 3,15 | 3,12 | 3,12 | 1.300 | | 2007-08-29 | 00:00:00 | 3,10 | 3,21 | 3,10 | 3,20 | 5.700 | | 2007-08-30 | 00:00:00 | 3,24 | 3,24 | 3,05 | 3,05 | 17.800 | | 2007-08-31 | 00:00:00 | 3,05 | 3,05 | 3,00 | 3,01 | 32.100 | | 2007-09-03 | 00:00:00 | 3,02 | 3,02 | 3,00 | 3,00 | 5.900 | | 2007-09-04 | 00:00:00 | 3,05 | 3,05 | 3,00 | 3,00 | 3.600 | | 2007-09-05 | 00:00:00 | 3,00 | 3,08 | 3,00 | 3,01 | 4.200 | | 2007-09-06 | 00:00:00 | 3,01 | 3,05 | 3,00 | 3,04 | 2.800 | | 2007-09-07 | 00:00:00 | 3,00 | 3,04 | 2,99 | 2,99 | 3.800 | | 2007-09-10 | 00:00:00 | 2,99 | 2,99 | 2,77 | 2,77 | 26.200 | | 2007-09-11 | 00:00:00 | 2,77 | 2,88 | 2,75 | 2,87 | 7.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
