(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-06 | 00:00:00 | 1,62 | 1,75 | 1,62 | 1,75 | 1.034 | | 2018-08-07 | 00:00:00 | 1,75 | 1,75 | 1,75 | 1,75 | 1.276 | | 2018-08-08 | 00:00:00 | 1,74 | 1,74 | 1,74 | 1,74 | 200 | | 2018-08-09 | 00:00:00 | 1,75 | 1,75 | 1,71 | 1,72 | 624 | | 2018-08-10 | 00:00:00 | 1,75 | 1,85 | 1,74 | 1,85 | 8.641 | | 2018-08-13 | 00:00:00 | 1,85 | 1,85 | 1,85 | 1,85 | 403 | | 2018-08-14 | 00:00:00 | 1,81 | 1,83 | 1,77 | 1,80 | 3.184 | | 2018-08-15 | 00:00:00 | 1,85 | 2,01 | 1,85 | 2,00 | 17.669 | | 2018-08-16 | 00:00:00 | 1,98 | 1,98 | 1,90 | 1,97 | 7.506 | | 2018-08-17 | 00:00:00 | 1,93 | 1,98 | 1,93 | 1,97 | 3.764 | | 2018-08-20 | 00:00:00 | 1,98 | 2,18 | 1,96 | 2,18 | 17.971 | | 2018-08-21 | 00:00:00 | 2,10 | 2,24 | 2,10 | 2,24 | 11.586 | | 2018-08-22 | 00:00:00 | 2,23 | 2,23 | 2,13 | 2,20 | 10.279 | | 2018-08-23 | 00:00:00 | 2,20 | 2,22 | 2,17 | 2,22 | 4.529 | | 2018-08-24 | 00:00:00 | 2,19 | 2,23 | 2,13 | 2,20 | 4.019 | | 2018-08-27 | 00:00:00 | 2,20 | 2,20 | 2,16 | 2,16 | 840 | | 2018-08-28 | 00:00:00 | 2,13 | 2,16 | 2,12 | 2,15 | 5.256 | | 2018-08-29 | 00:00:00 | 2,19 | 2,24 | 2,12 | 2,24 | 7.665 | | 2018-08-30 | 00:00:00 | 2,60 | 2,74 | 2,38 | 2,38 | 86.341 | | 2018-08-31 | 00:00:00 | 2,32 | 2,36 | 2,30 | 2,33 | 6.544 | | 2018-09-03 | 00:00:00 | 2,33 | 2,33 | 2,33 | 2,33 | 4.790 | | 2018-09-04 | 00:00:00 | 2,37 | 2,37 | 2,14 | 2,22 | 8.334 | | 2018-09-05 | 00:00:00 | 2,14 | 2,14 | 1,87 | 1,89 | 29.330 | | 2018-09-06 | 00:00:00 | 1,88 | 2,05 | 1,76 | 2,05 | 19.278 | | 2018-09-07 | 00:00:00 | 2,05 | 2,09 | 1,95 | 2,00 | 13.777 | | 2018-09-10 | 00:00:00 | 2,00 | 2,14 | 2,00 | 2,03 | 4.055 | | 2018-09-11 | 00:00:00 | 2,00 | 2,04 | 2,00 | 2,01 | 612 | | 2018-09-12 | 00:00:00 | 2,00 | 2,03 | 2,00 | 2,03 | 133 | | 2018-09-13 | 00:00:00 | 2,05 | 2,09 | 2,00 | 2,02 | 4.000 | | 2018-09-14 | 00:00:00 | 2,02 | 2,06 | 2,01 | 2,01 | 4.226 | | 2018-09-17 | 00:00:00 | 2,03 | 2,09 | 2,03 | 2,06 | 1.240 | | 2018-09-18 | 00:00:00 | 2,09 | 2,09 | 2,05 | 2,06 | 1.728 | | 2018-09-19 | 00:00:00 | 2,05 | 2,09 | 2,04 | 2,09 | 303 | | 2018-09-20 | 00:00:00 | 2,09 | 2,09 | 1,95 | 2,00 | 20.159 | | 2018-09-21 | 00:00:00 | 2,09 | 2,20 | 2,09 | 2,10 | 13.405 | | 2018-09-24 | 00:00:00 | 2,12 | 2,20 | 1,94 | 2,19 | 3.842 | | 2018-09-25 | 00:00:00 | 2,01 | 2,19 | 2,01 | 2,07 | 705 | | 2018-09-26 | 00:00:00 | 2,06 | 2,10 | 2,06 | 2,09 | 721 | | 2018-09-27 | 00:00:00 | 2,08 | 2,18 | 2,07 | 2,18 | 1.781 | | 2018-09-28 | 00:00:00 | 2,06 | 2,11 | 2,06 | 2,11 | 909 | | 2018-10-01 | 00:00:00 | 2,06 | 2,07 | 2,06 | 2,06 | 725 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 > >> |
|
