(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-12 | 00:00:00 | 1,44 | 1,52 | 1,44 | 1,50 | 3.957 | | 2018-04-13 | 00:00:00 | 1,44 | 1,53 | 1,44 | 1,50 | 25.101 | | 2018-04-16 | 00:00:00 | 1,40 | 1,41 | 1,34 | 1,39 | 16.204 | | 2018-04-17 | 00:00:00 | 1,34 | 1,49 | 1,34 | 1,37 | 769 | | 2018-04-18 | 00:00:00 | 1,38 | 1,38 | 1,37 | 1,37 | 4.994 | | 2018-04-19 | 00:00:00 | 1,37 | 1,37 | 1,36 | 1,37 | 2.745 | | 2018-04-20 | 00:00:00 | 1,49 | 1,49 | 1,38 | 1,38 | 3.052 | | 2018-04-23 | 00:00:00 | 1,34 | 1,40 | 1,34 | 1,40 | 383 | | 2018-04-24 | 00:00:00 | 1,37 | 1,37 | 1,37 | 1,37 | 20 | | 2018-04-25 | 00:00:00 | 1,37 | 1,37 | 1,37 | 1,37 | 0 | | 2018-04-26 | 00:00:00 | 1,39 | 1,39 | 1,38 | 1,38 | 400 | | 2018-04-27 | 00:00:00 | 1,39 | 1,41 | 1,39 | 1,40 | 124 | | 2018-04-30 | 00:00:00 | 1,35 | 1,35 | 1,30 | 1,30 | 8.123 | | 2018-05-02 | 00:00:00 | 1,30 | 1,39 | 1,30 | 1,37 | 11.931 | | 2018-05-03 | 00:00:00 | 1,31 | 1,36 | 1,31 | 1,36 | 16.716 | | 2018-05-04 | 00:00:00 | 1,32 | 1,34 | 1,32 | 1,32 | 2.130 | | 2018-05-07 | 00:00:00 | 1,32 | 1,33 | 1,32 | 1,33 | 185 | | 2018-05-08 | 00:00:00 | 1,32 | 1,38 | 1,26 | 1,38 | 6.559 | | 2018-05-09 | 00:00:00 | 1,39 | 1,40 | 1,30 | 1,31 | 1.430 | | 2018-05-10 | 00:00:00 | 1,31 | 1,35 | 1,31 | 1,34 | 1.593 | | 2018-05-11 | 00:00:00 | 1,33 | 1,33 | 1,33 | 1,33 | 100 | | 2018-05-14 | 00:00:00 | 1,45 | 1,45 | 1,34 | 1,43 | 10.240 | | 2018-05-15 | 00:00:00 | 1,44 | 1,44 | 1,37 | 1,37 | 65 | | 2018-05-16 | 00:00:00 | 1,32 | 1,45 | 1,32 | 1,40 | 1.370 | | 2018-05-17 | 00:00:00 | 1,40 | 1,42 | 1,40 | 1,42 | 143 | | 2018-05-18 | 00:00:00 | 1,40 | 1,45 | 1,40 | 1,40 | 480 | | 2018-05-21 | 00:00:00 | 1,38 | 1,44 | 1,32 | 1,37 | 2.250 | | 2018-05-22 | 00:00:00 | 1,37 | 1,37 | 1,36 | 1,36 | 1.289 | | 2018-05-23 | 00:00:00 | 1,36 | 1,36 | 1,36 | 1,36 | 480 | | 2018-05-24 | 00:00:00 | 1,35 | 1,35 | 1,34 | 1,35 | 256 | | 2018-05-25 | 00:00:00 | 1,35 | 1,36 | 1,35 | 1,36 | 377 | | 2018-05-28 | 00:00:00 | 1,36 | 1,36 | 1,34 | 1,34 | 2.200 | | 2018-05-29 | 00:00:00 | 1,38 | 1,38 | 1,33 | 1,34 | 630 | | 2018-05-30 | 00:00:00 | 1,33 | 1,33 | 1,32 | 1,32 | 1.282 | | 2018-06-01 | 00:00:00 | 1,39 | 1,39 | 1,31 | 1,33 | 1.123 | | 2018-06-04 | 00:00:00 | 1,33 | 1,39 | 1,33 | 1,35 | 435 | | 2018-06-05 | 00:00:00 | 1,35 | 1,35 | 1,35 | 1,35 | 210 | | 2018-06-06 | 00:00:00 | 1,35 | 1,35 | 1,35 | 1,35 | 20 | | 2018-06-07 | 00:00:00 | 1,34 | 1,38 | 1,33 | 1,33 | 1.964 | | 2018-06-08 | 00:00:00 | 1,33 | 1,33 | 1,33 | 1,33 | 20 | | 2018-06-11 | 00:00:00 | 1,33 | 1,33 | 1,27 | 1,27 | 1.565 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 > >> |
|
