(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-09-14 | 00:00:00 | 1,28 | 1,50 | 1,28 | 1,33 | 53.359 | | 2017-09-15 | 00:00:00 | 1,31 | 1,37 | 1,31 | 1,37 | 1.430 | | 2017-09-18 | 00:00:00 | 1,32 | 1,37 | 1,31 | 1,37 | 35.243 | | 2017-09-19 | 00:00:00 | 1,32 | 1,40 | 1,32 | 1,37 | 3.870 | | 2017-09-20 | 00:00:00 | 1,37 | 1,46 | 1,37 | 1,37 | 4.388 | | 2017-09-21 | 00:00:00 | 1,38 | 1,56 | 1,38 | 1,50 | 43.067 | | 2017-09-22 | 00:00:00 | 1,40 | 1,50 | 1,38 | 1,42 | 4.294 | | 2017-09-25 | 00:00:00 | 1,42 | 1,52 | 1,42 | 1,46 | 17.780 | | 2017-09-26 | 00:00:00 | 1,43 | 1,50 | 1,43 | 1,50 | 926 | | 2017-09-27 | 00:00:00 | 1,45 | 1,52 | 1,45 | 1,46 | 15.080 | | 2017-09-28 | 00:00:00 | 1,46 | 1,46 | 1,39 | 1,41 | 4.870 | | 2017-09-29 | 00:00:00 | 1,44 | 1,44 | 1,40 | 1,41 | 3.841 | | 2017-10-02 | 00:00:00 | 1,40 | 1,56 | 1,40 | 1,56 | 50.429 | | 2017-10-03 | 00:00:00 | 1,64 | 1,70 | 1,57 | 1,61 | 22.304 | | 2017-10-04 | 00:00:00 | 1,61 | 1,66 | 1,61 | 1,62 | 1.255 | | 2017-10-05 | 00:00:00 | 1,57 | 1,62 | 1,57 | 1,60 | 1.935 | | 2017-10-06 | 00:00:00 | 1,60 | 1,60 | 1,52 | 1,58 | 7.387 | | 2017-10-09 | 00:00:00 | 1,58 | 1,60 | 1,58 | 1,60 | 275 | | 2017-10-10 | 00:00:00 | 1,58 | 1,58 | 1,58 | 1,58 | 560 | | 2017-10-11 | 00:00:00 | 1,58 | 1,58 | 1,58 | 1,58 | 2.995 | | 2017-10-12 | 00:00:00 | 1,58 | 1,58 | 1,56 | 1,56 | 5.979 | | 2017-10-13 | 00:00:00 | 1,40 | 1,44 | 1,40 | 1,44 | 372 | | 2017-10-16 | 00:00:00 | 1,45 | 1,57 | 1,45 | 1,46 | 4.725 | | 2017-10-17 | 00:00:00 | 1,46 | 1,46 | 1,46 | 1,46 | 212 | | 2017-10-18 | 00:00:00 | 1,46 | 1,46 | 1,41 | 1,46 | 1.444 | | 2017-10-19 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 7.267 | | 2017-10-20 | 00:00:00 | 1,40 | 1,40 | 1,31 | 1,35 | 2.622 | | 2017-10-23 | 00:00:00 | 1,32 | 1,49 | 1,32 | 1,32 | 2.787 | | 2017-10-24 | 00:00:00 | 1,45 | 1,45 | 1,32 | 1,32 | 4.427 | | 2017-10-25 | 00:00:00 | 1,32 | 1,33 | 1,32 | 1,33 | 245 | | 2017-10-26 | 00:00:00 | 1,33 | 1,47 | 1,33 | 1,34 | 38.480 | | 2017-10-27 | 00:00:00 | 1,46 | 1,46 | 1,33 | 1,34 | 9.835 | | 2017-10-30 | 00:00:00 | 1,34 | 1,36 | 1,34 | 1,34 | 6.486 | | 2017-10-31 | 00:00:00 | 1,34 | 1,40 | 1,34 | 1,34 | 434 | | 2017-11-01 | 00:00:00 | 1,34 | 1,34 | 1,34 | 1,34 | 10 | | 2017-11-02 | 00:00:00 | 1,32 | 1,41 | 1,32 | 1,33 | 5.773 | | 2017-11-03 | 00:00:00 | 1,33 | 1,33 | 1,33 | 1,33 | 5.295 | | 2017-12-11 | 00:00:00 | 1,10 | 1,11 | 1,10 | 1,11 | 113 | | 2017-12-12 | 00:00:00 | 1,11 | 1,16 | 1,11 | 1,13 | 234 | | 2017-12-13 | 00:00:00 | 1,13 | 1,19 | 1,13 | 1,16 | 2.636 | | 2017-12-14 | 00:00:00 | 1,20 | 1,20 | 1,15 | 1,15 | 102 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 > >> |
|
