(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-01 | 00:00:00 | 2,06 | 2,07 | 2,06 | 2,06 | 725 | | 2018-10-02 | 00:00:00 | 2,09 | 2,09 | 2,08 | 2,08 | 2.620 | | 2018-10-03 | 00:00:00 | 2,16 | 2,16 | 2,04 | 2,04 | 4.923 | | 2018-10-04 | 00:00:00 | 2,10 | 2,15 | 2,10 | 2,10 | 6.219 | | 2018-10-05 | 00:00:00 | 2,07 | 2,07 | 2,07 | 2,07 | 10 | | 2018-10-08 | 00:00:00 | 2,07 | 2,07 | 2,05 | 2,05 | 1.177 | | 2018-10-09 | 00:00:00 | 2,05 | 2,13 | 2,01 | 2,13 | 1.368 | | 2018-10-10 | 00:00:00 | 2,02 | 2,12 | 2,00 | 2,10 | 2.726 | | 2018-10-11 | 00:00:00 | 2,11 | 2,11 | 1,95 | 2,11 | 7.855 | | 2018-10-12 | 00:00:00 | 1,96 | 1,99 | 1,96 | 1,99 | 372 | | 2018-10-15 | 00:00:00 | 2,05 | 2,10 | 2,00 | 2,00 | 427 | | 2018-10-16 | 00:00:00 | 1,99 | 2,05 | 1,96 | 2,05 | 2.797 | | 2018-10-17 | 00:00:00 | 1,96 | 2,07 | 1,96 | 2,07 | 182 | | 2018-10-18 | 00:00:00 | 1,90 | 1,90 | 1,90 | 1,90 | 3.000 | | 2018-10-19 | 00:00:00 | 2,01 | 2,05 | 1,95 | 2,00 | 1.233 | | 2018-10-22 | 00:00:00 | 2,00 | 2,09 | 2,00 | 2,00 | 1.050 | | 2018-10-23 | 00:00:00 | 2,00 | 2,00 | 2,00 | 2,00 | 32 | | 2018-10-24 | 00:00:00 | 1,95 | 2,04 | 1,95 | 2,04 | 1.482 | | 2018-10-25 | 00:00:00 | 2,06 | 2,06 | 2,00 | 2,01 | 163 | | 2018-10-26 | 00:00:00 | 2,00 | 2,05 | 1,95 | 2,03 | 4.392 | | 2018-10-29 | 00:00:00 | 1,95 | 1,95 | 1,95 | 1,95 | 20 | | 2018-10-30 | 00:00:00 | 1,95 | 2,00 | 1,95 | 1,96 | 3.139 | | 2018-10-31 | 00:00:00 | 1,98 | 1,98 | 1,95 | 1,95 | 3.280 | | 2018-11-01 | 00:00:00 | 2,00 | 2,00 | 2,00 | 2,00 | 1.000 | | 2018-11-02 | 00:00:00 | 1,95 | 2,00 | 1,95 | 1,95 | 80 | | 2018-11-05 | 00:00:00 | 1,95 | 1,95 | 1,85 | 1,86 | 1.946 | | 2018-11-06 | 00:00:00 | 1,86 | 1,93 | 1,80 | 1,93 | 1.851 | | 2018-11-07 | 00:00:00 | 1,80 | 1,91 | 1,80 | 1,91 | 233 | | 2018-11-08 | 00:00:00 | 1,80 | 1,89 | 1,80 | 1,85 | 2.438 | | 2018-11-09 | 00:00:00 | 1,76 | 1,85 | 1,71 | 1,85 | 1.810 | | 2018-11-12 | 00:00:00 | 1,75 | 1,79 | 1,75 | 1,79 | 120 | | 2018-11-13 | 00:00:00 | 1,79 | 1,80 | 1,79 | 1,79 | 381 | | 2018-11-14 | 00:00:00 | 1,79 | 1,86 | 1,74 | 1,74 | 3.187 | | 2018-11-20 | 00:00:00 | 1,57 | 1,57 | 1,57 | 1,57 | 50 | | 2018-11-21 | 00:00:00 | 1,60 | 1,78 | 1,60 | 1,78 | 6.302 | | 2018-11-22 | 00:00:00 | 1,78 | 1,78 | 1,66 | 1,70 | 418 | | 2018-11-23 | 00:00:00 | 1,78 | 1,78 | 1,70 | 1,70 | 422 | | 2018-11-26 | 00:00:00 | 1,70 | 1,78 | 1,67 | 1,68 | 2.114 | | 2018-11-27 | 00:00:00 | 1,67 | 1,67 | 1,67 | 1,67 | 480 | | 2018-11-28 | 00:00:00 | 1,66 | 1,68 | 1,66 | 1,68 | 30 | | 2018-11-29 | 00:00:00 | 1,66 | 1,66 | 1,66 | 1,66 | 30 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 > >> |
|
