(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-29 | 00:00:00 | 2,26 | 2,31 | 2,24 | 2,25 | 9.300 | | 2008-04-30 | 00:00:00 | 2,25 | 2,25 | 2,16 | 2,19 | 6.300 | | 2008-05-02 | 00:00:00 | 2,19 | 2,21 | 2,17 | 2,17 | 5.400 | | 2008-05-05 | 00:00:00 | 2,17 | 2,17 | 2,11 | 2,13 | 1.600 | | 2008-05-06 | 00:00:00 | 2,12 | 2,22 | 2,11 | 2,13 | 2.200 | | 2008-05-07 | 00:00:00 | 2,12 | 2,16 | 2,12 | 2,16 | 1.400 | | 2008-05-08 | 00:00:00 | 2,20 | 2,20 | 2,11 | 2,13 | 400 | | 2008-05-09 | 00:00:00 | 2,12 | 2,19 | 2,12 | 2,14 | 900 | | 2008-05-12 | 00:00:00 | 2,24 | 2,24 | 2,15 | 2,15 | 1.900 | | 2008-05-13 | 00:00:00 | 2,13 | 2,19 | 2,12 | 2,12 | 4.100 | | 2008-05-14 | 00:00:00 | 2,12 | 2,15 | 2,12 | 2,15 | 800 | | 2008-05-15 | 00:00:00 | 2,15 | 2,15 | 2,11 | 2,12 | 300 | | 2008-05-16 | 00:00:00 | 2,12 | 2,18 | 2,12 | 2,18 | 1.400 | | 2008-05-19 | 00:00:00 | 2,19 | 2,19 | 2,08 | 2,08 | 200 | | 2008-05-20 | 00:00:00 | 2,17 | 2,17 | 2,09 | 2,17 | 1.400 | | 2008-05-21 | 00:00:00 | 2,06 | 2,10 | 2,06 | 2,10 | 400 | | 2008-05-22 | 00:00:00 | 2,06 | 2,17 | 2,06 | 2,07 | 1.200 | | 2008-05-23 | 00:00:00 | 2,10 | 2,17 | 2,08 | 2,12 | 1.000 | | 2008-05-26 | 00:00:00 | 2,18 | 2,18 | 2,06 | 2,18 | 1.400 | | 2008-05-27 | 00:00:00 | 2,07 | 2,15 | 2,07 | 2,08 | 4.600 | | 2008-05-28 | 00:00:00 | 2,10 | 2,10 | 2,07 | 2,07 | 1.300 | | 2008-05-29 | 00:00:00 | 2,05 | 2,10 | 2,05 | 2,08 | 3.900 | | 2008-05-30 | 00:00:00 | 2,05 | 2,10 | 2,05 | 2,10 | 1.700 | | 2008-06-02 | 00:00:00 | 2,10 | 2,12 | 2,06 | 2,07 | 15.500 | | 2008-06-03 | 00:00:00 | 2,05 | 2,10 | 2,05 | 2,07 | 400 | | 2008-06-04 | 00:00:00 | 2,09 | 2,20 | 2,05 | 2,20 | 6.300 | | 2008-06-05 | 00:00:00 | 2,18 | 2,18 | 2,08 | 2,10 | 1.000 | | 2008-06-06 | 00:00:00 | 2,09 | 2,09 | 2,00 | 2,09 | 9.800 | | 2008-06-09 | 00:00:00 | 2,00 | 2,08 | 2,00 | 2,02 | 500 | | 2008-06-10 | 00:00:00 | 2,16 | 2,16 | 2,15 | 2,15 | 1.000 | | 2008-06-11 | 00:00:00 | 2,15 | 2,15 | 2,04 | 2,15 | 1.800 | | 2008-06-12 | 00:00:00 | 2,01 | 2,18 | 2,01 | 2,05 | 2.400 | | 2008-06-13 | 00:00:00 | 2,05 | 2,18 | 2,00 | 2,05 | 16.600 | | 2008-06-16 | 00:00:00 | 2,05 | 2,05 | 1,96 | 2,03 | 300 | | 2008-06-17 | 00:00:00 | 1,92 | 2,03 | 1,92 | 2,03 | 200 | | 2008-06-18 | 00:00:00 | 1,90 | 2,00 | 1,90 | 2,00 | 100 | | 2008-06-19 | 00:00:00 | 2,00 | 2,10 | 1,98 | 1,98 | 1.800 | | 2008-06-20 | 00:00:00 | 1,96 | 2,01 | 1,96 | 1,98 | 600 | | 2008-06-23 | 00:00:00 | 1,91 | 2,07 | 1,91 | 1,95 | 2.900 | | 2008-06-24 | 00:00:00 | 1,91 | 1,96 | 1,90 | 1,94 | 2.400 | | 2008-06-25 | 00:00:00 | 1,94 | 2,04 | 1,94 | 1,97 | 3.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
