(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-04-01 | 00:00:00 | 1,80 | 1,87 | 1,80 | 1,86 | 100 | | 2009-04-02 | 00:00:00 | 1,86 | 1,97 | 1,85 | 1,85 | 1.300 | | 2009-04-03 | 00:00:00 | 1,85 | 1,87 | 1,85 | 1,87 | 500 | | 2009-04-06 | 00:00:00 | 1,81 | 1,82 | 1,81 | 1,82 | 200 | | 2009-04-07 | 00:00:00 | 1,86 | 2,00 | 1,81 | 1,85 | 2.800 | | 2009-04-08 | 00:00:00 | 1,84 | 1,98 | 1,84 | 1,85 | 800 | | 2009-04-09 | 00:00:00 | 1,84 | 1,98 | 1,84 | 1,85 | 11.600 | | 2009-04-10 | 00:00:00 | 1,85 | 1,85 | 1,85 | 1,85 | 0 | | 2009-04-13 | 00:00:00 | 1,85 | 1,85 | 1,85 | 1,85 | 0 | | 2009-04-14 | 00:00:00 | 1,86 | 1,98 | 1,86 | 1,86 | 800 | | 2009-04-15 | 00:00:00 | 1,86 | 1,87 | 1,86 | 1,87 | 400 | | 2009-04-16 | 00:00:00 | 1,87 | 1,87 | 1,86 | 1,86 | 300 | | 2009-04-17 | 00:00:00 | 1,86 | 1,90 | 1,81 | 1,81 | 9.500 | | 2009-04-20 | 00:00:00 | 1,81 | 1,81 | 1,81 | 1,81 | 2.000 | | 2009-04-21 | 00:00:00 | 1,81 | 1,81 | 1,80 | 1,80 | 2.300 | | 2009-04-22 | 00:00:00 | 1,75 | 1,76 | 1,75 | 1,76 | 300 | | 2009-04-23 | 00:00:00 | 1,76 | 1,80 | 1,76 | 1,76 | 200 | | 2009-04-24 | 00:00:00 | 1,76 | 1,87 | 1,76 | 1,78 | 800 | | 2009-04-27 | 00:00:00 | 1,78 | 1,78 | 1,78 | 1,78 | 300 | | 2009-04-28 | 00:00:00 | 1,72 | 1,72 | 1,72 | 1,72 | 200 | | 2009-04-29 | 00:00:00 | 1,78 | 1,78 | 1,72 | 1,73 | 300 | | 2009-04-30 | 00:00:00 | 1,76 | 1,77 | 1,76 | 1,77 | 500 | | 2009-05-01 | 00:00:00 | 1,77 | 1,77 | 1,77 | 1,77 | 0 | | 2009-05-04 | 00:00:00 | 1,73 | 1,89 | 1,73 | 1,78 | 1.300 | | 2009-05-05 | 00:00:00 | 1,75 | 1,75 | 1,73 | 1,73 | 500 | | 2009-05-06 | 00:00:00 | 1,89 | 1,89 | 1,72 | 1,85 | 900 | | 2009-05-07 | 00:00:00 | 1,85 | 1,85 | 1,75 | 1,75 | 2.300 | | 2009-05-08 | 00:00:00 | 1,75 | 1,85 | 1,75 | 1,85 | 800 | | 2009-05-11 | 00:00:00 | 1,74 | 1,85 | 1,74 | 1,77 | 100 | | 2009-05-12 | 00:00:00 | 1,80 | 1,80 | 1,80 | 1,80 | 1.600 | | 2009-05-13 | 00:00:00 | 1,80 | 1,80 | 1,70 | 1,70 | 1.000 | | 2009-05-14 | 00:00:00 | 1,81 | 1,81 | 1,72 | 1,75 | 0 | | 2009-05-15 | 00:00:00 | 1,80 | 1,80 | 1,75 | 1,75 | 1.800 | | 2009-05-18 | 00:00:00 | 1,75 | 1,82 | 1,72 | 1,72 | 800 | | 2009-05-19 | 00:00:00 | 1,72 | 1,81 | 1,71 | 1,72 | 900 | | 2009-05-20 | 00:00:00 | 1,74 | 1,78 | 1,73 | 1,73 | 300 | | 2009-05-21 | 00:00:00 | 1,78 | 1,78 | 1,78 | 1,78 | 100 | | 2009-05-22 | 00:00:00 | 1,74 | 1,81 | 1,74 | 1,75 | 700 | | 2009-05-25 | 00:00:00 | 1,81 | 1,81 | 1,75 | 1,75 | 1.700 | | 2009-05-26 | 00:00:00 | 1,75 | 1,75 | 1,75 | 1,75 | 100 | | 2009-05-27 | 00:00:00 | 1,76 | 1,82 | 1,75 | 1,75 | 700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
