(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 | | 2018-06-11 | 00:00:00 | 1,33 | 1,33 | 1,27 | 1,27 | 1.565 | | 2018-06-12 | 00:00:00 | 1,30 | 1,30 | 1,30 | 1,30 | 150 | | 2018-06-13 | 00:00:00 | 1,34 | 1,40 | 1,34 | 1,40 | 500 | | 2018-06-14 | 00:00:00 | 1,34 | 1,40 | 1,34 | 1,40 | 5.050 | | 2018-06-15 | 00:00:00 | 1,35 | 1,36 | 1,35 | 1,36 | 15 | | 2018-06-18 | 00:00:00 | 1,35 | 1,36 | 1,35 | 1,36 | 128 | | 2018-06-19 | 00:00:00 | 1,36 | 1,36 | 1,35 | 1,35 | 610 | | 2018-06-20 | 00:00:00 | 1,36 | 1,40 | 1,35 | 1,40 | 4.438 | | 2018-06-21 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 655 | | 2018-06-22 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 9 | | 2018-06-25 | 00:00:00 | 1,35 | 1,35 | 1,35 | 1,35 | 0 | | 2018-06-26 | 00:00:00 | 1,35 | 1,35 | 1,35 | 1,35 | 70 | | 2018-06-27 | 00:00:00 | 1,35 | 1,35 | 1,35 | 1,35 | 50 | | 2018-06-28 | 00:00:00 | 1,35 | 1,36 | 1,35 | 1,36 | 854 | | 2018-06-29 | 00:00:00 | 1,35 | 1,35 | 1,35 | 1,35 | 160 | | 2018-07-02 | 00:00:00 | 1,35 | 1,40 | 1,35 | 1,37 | 580 | | 2018-07-03 | 00:00:00 | 1,41 | 1,62 | 1,41 | 1,62 | 22.000 | | 2018-07-04 | 00:00:00 | 1,52 | 1,66 | 1,48 | 1,66 | 29.450 | | 2018-07-05 | 00:00:00 | 1,75 | 1,85 | 1,70 | 1,70 | 24.867 | | 2018-07-06 | 00:00:00 | 1,83 | 1,83 | 1,75 | 1,80 | 3.578 | | 2018-07-09 | 00:00:00 | 1,77 | 1,80 | 1,66 | 1,70 | 3.515 | | 2018-07-10 | 00:00:00 | 1,80 | 1,84 | 1,70 | 1,84 | 4.407 | | 2018-07-11 | 00:00:00 | 1,84 | 1,84 | 1,71 | 1,82 | 1.170 | | 2018-07-12 | 00:00:00 | 1,75 | 1,84 | 1,75 | 1,76 | 4.694 | | 2018-07-13 | 00:00:00 | 1,75 | 1,83 | 1,75 | 1,80 | 755 | | 2018-07-16 | 00:00:00 | 1,75 | 1,75 | 1,61 | 1,65 | 10.691 | | 2018-07-17 | 00:00:00 | 1,66 | 1,70 | 1,66 | 1,70 | 13.946 | | 2018-07-18 | 00:00:00 | 1,64 | 1,66 | 1,64 | 1,66 | 430 | | 2018-07-19 | 00:00:00 | 1,64 | 1,66 | 1,64 | 1,66 | 652 | | 2018-07-20 | 00:00:00 | 1,64 | 1,68 | 1,64 | 1,64 | 568 | | 2018-07-23 | 00:00:00 | 1,65 | 1,68 | 1,65 | 1,66 | 1.417 | | 2018-07-24 | 00:00:00 | 1,75 | 1,75 | 1,66 | 1,67 | 247 | | 2018-07-25 | 00:00:00 | 1,67 | 1,67 | 1,66 | 1,66 | 5.807 | | 2018-07-26 | 00:00:00 | 1,66 | 1,66 | 1,65 | 1,66 | 63 | | 2018-07-27 | 00:00:00 | 1,66 | 1,66 | 1,64 | 1,64 | 3.969 | | 2018-07-30 | 00:00:00 | 1,65 | 1,68 | 1,64 | 1,68 | 660 | | 2018-07-31 | 00:00:00 | 1,68 | 1,76 | 1,67 | 1,68 | 4.032 | | 2018-08-01 | 00:00:00 | 1,68 | 1,77 | 1,68 | 1,77 | 3.935 | | 2018-08-02 | 00:00:00 | 1,77 | 1,77 | 1,68 | 1,70 | 1.965 | | 2018-08-03 | 00:00:00 | 1,70 | 1,70 | 1,70 | 1,70 | 2.485 | | 2018-08-06 | 00:00:00 | 1,62 | 1,75 | 1,62 | 1,75 | 1.034 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 > >> |
|
