(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-13 | 00:00:00 | 1,26 | 1,26 | 1,26 | 1,26 | 0 | | 2018-02-14 | 00:00:00 | 1,26 | 1,26 | 1,26 | 1,26 | 1.587 | | 2018-02-15 | 00:00:00 | 1,25 | 1,25 | 1,25 | 1,25 | 1.220 | | 2018-02-16 | 00:00:00 | 1,25 | 1,30 | 1,25 | 1,30 | 4.621 | | 2018-02-19 | 00:00:00 | 1,30 | 1,30 | 1,30 | 1,30 | 4.043 | | 2018-02-20 | 00:00:00 | 1,30 | 1,30 | 1,25 | 1,30 | 2.142 | | 2018-02-21 | 00:00:00 | 1,33 | 1,33 | 1,25 | 1,25 | 1.027 | | 2018-02-22 | 00:00:00 | 1,26 | 1,27 | 1,26 | 1,27 | 392 | | 2018-02-23 | 00:00:00 | 1,26 | 1,31 | 1,26 | 1,31 | 1.234 | | 2018-02-26 | 00:00:00 | 1,31 | 1,33 | 1,27 | 1,33 | 9.466 | | 2018-02-27 | 00:00:00 | 1,35 | 1,38 | 1,27 | 1,29 | 7.905 | | 2018-02-28 | 00:00:00 | 1,29 | 1,29 | 1,29 | 1,29 | 32 | | 2018-03-01 | 00:00:00 | 1,33 | 1,50 | 1,33 | 1,37 | 2.710 | | 2018-03-02 | 00:00:00 | 1,37 | 1,37 | 1,37 | 1,37 | 4.430 | | 2018-03-05 | 00:00:00 | 1,37 | 1,40 | 1,37 | 1,40 | 665 | | 2018-03-06 | 00:00:00 | 1,37 | 1,40 | 1,37 | 1,37 | 1.004 | | 2018-03-07 | 00:00:00 | 1,37 | 1,38 | 1,37 | 1,38 | 3.199 | | 2018-03-08 | 00:00:00 | 1,37 | 1,40 | 1,37 | 1,40 | 1.141 | | 2018-03-09 | 00:00:00 | 1,37 | 1,40 | 1,37 | 1,40 | 1.766 | | 2018-03-12 | 00:00:00 | 1,40 | 1,45 | 1,40 | 1,45 | 3.170 | | 2018-03-13 | 00:00:00 | 1,45 | 1,47 | 1,33 | 1,36 | 1.178 | | 2018-03-14 | 00:00:00 | 1,50 | 1,51 | 1,37 | 1,37 | 17.738 | | 2018-03-15 | 00:00:00 | 1,36 | 1,49 | 1,36 | 1,42 | 1.868 | | 2018-03-16 | 00:00:00 | 1,38 | 1,40 | 1,38 | 1,40 | 35 | | 2018-03-19 | 00:00:00 | 1,38 | 1,40 | 1,38 | 1,38 | 890 | | 2018-03-20 | 00:00:00 | 1,38 | 1,38 | 1,38 | 1,38 | 360 | | 2018-03-21 | 00:00:00 | 1,37 | 1,38 | 1,37 | 1,37 | 620 | | 2018-03-22 | 00:00:00 | 1,37 | 1,37 | 1,37 | 1,37 | 80 | | 2018-03-23 | 00:00:00 | 1,37 | 1,37 | 1,37 | 1,37 | 42 | | 2018-03-26 | 00:00:00 | 1,37 | 1,45 | 1,36 | 1,37 | 1.004 | | 2018-03-27 | 00:00:00 | 1,40 | 1,55 | 1,40 | 1,40 | 5.505 | | 2018-03-28 | 00:00:00 | 1,37 | 1,37 | 1,37 | 1,37 | 1.100 | | 2018-03-29 | 00:00:00 | 1,37 | 1,37 | 1,33 | 1,36 | 165 | | 2018-04-03 | 00:00:00 | 1,39 | 1,51 | 1,38 | 1,49 | 6.011 | | 2018-04-04 | 00:00:00 | 1,40 | 1,50 | 1,40 | 1,42 | 245 | | 2018-04-05 | 00:00:00 | 1,37 | 1,47 | 1,37 | 1,47 | 1.674 | | 2018-04-06 | 00:00:00 | 1,50 | 1,59 | 1,40 | 1,48 | 9.787 | | 2018-04-09 | 00:00:00 | 1,50 | 1,50 | 1,41 | 1,41 | 1.737 | | 2018-04-10 | 00:00:00 | 1,44 | 1,44 | 1,39 | 1,41 | 4.610 | | 2018-04-11 | 00:00:00 | 1,42 | 1,52 | 1,42 | 1,45 | 14.783 | | 2018-04-12 | 00:00:00 | 1,44 | 1,52 | 1,44 | 1,50 | 3.957 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 > >> |
|
