(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 | | 2009-09-16 | 00:00:00 | 2,30 | 2,30 | 2,22 | 2,29 | 5.300 | | 2009-09-17 | 00:00:00 | 2,29 | 2,40 | 2,21 | 2,35 | 22.100 | | 2009-09-18 | 00:00:00 | 2,45 | 2,45 | 2,26 | 2,31 | 5.800 | | 2009-09-21 | 00:00:00 | 2,39 | 2,39 | 2,34 | 2,35 | 8.700 | | 2009-09-22 | 00:00:00 | 2,35 | 2,35 | 2,30 | 2,31 | 2.000 | | 2009-09-23 | 00:00:00 | 2,31 | 2,35 | 2,31 | 2,34 | 1.700 | | 2009-09-24 | 00:00:00 | 2,32 | 2,40 | 2,32 | 2,40 | 3.900 | | 2009-09-25 | 00:00:00 | 2,40 | 2,60 | 2,36 | 2,50 | 22.300 | | 2009-09-28 | 00:00:00 | 2,50 | 2,86 | 2,50 | 2,75 | 12.500 | | 2009-09-29 | 00:00:00 | 2,80 | 2,99 | 2,66 | 2,99 | 25.000 | | 2009-09-30 | 00:00:00 | 2,96 | 3,55 | 2,96 | 3,55 | 85.700 | | 2009-10-01 | 00:00:00 | 3,51 | 3,51 | 3,35 | 3,42 | 46.400 | | 2009-10-02 | 00:00:00 | 3,04 | 3,10 | 2,70 | 2,96 | 64.400 | | 2009-10-05 | 00:00:00 | 3,18 | 3,18 | 2,91 | 3,07 | 10.400 | | 2009-10-06 | 00:00:00 | 3,20 | 3,30 | 2,98 | 3,09 | 32.000 | | 2009-10-07 | 00:00:00 | 3,10 | 3,17 | 3,09 | 3,11 | 15.200 | | 2009-10-08 | 00:00:00 | 3,06 | 3,11 | 3,06 | 3,06 | 5.900 | | 2009-10-09 | 00:00:00 | 3,08 | 3,08 | 2,98 | 2,98 | 10.200 | | 2009-10-12 | 00:00:00 | 3,03 | 3,03 | 3,00 | 3,00 | 6.400 | | 2009-10-13 | 00:00:00 | 2,90 | 2,91 | 2,90 | 2,91 | 1.300 | | 2009-10-14 | 00:00:00 | 2,81 | 2,99 | 2,81 | 2,91 | 3.200 | | 2009-10-15 | 00:00:00 | 2,95 | 3,07 | 2,95 | 3,01 | 9.200 | | 2009-10-16 | 00:00:00 | 3,01 | 3,09 | 3,01 | 3,03 | 4.000 | | 2009-10-19 | 00:00:00 | 3,10 | 3,10 | 3,03 | 3,05 | 2.400 | | 2009-10-20 | 00:00:00 | 3,14 | 3,14 | 3,03 | 3,05 | 4.500 | | 2009-10-21 | 00:00:00 | 3,10 | 3,10 | 3,03 | 3,03 | 2.900 | | 2009-10-22 | 00:00:00 | 3,03 | 3,05 | 2,93 | 2,98 | 2.900 | | 2009-10-23 | 00:00:00 | 3,05 | 3,05 | 3,01 | 3,01 | 6.200 | | 2009-10-26 | 00:00:00 | 2,93 | 3,01 | 2,90 | 2,96 | 5.400 | | 2009-10-27 | 00:00:00 | 3,00 | 3,09 | 2,93 | 2,93 | 7.200 | | 2009-10-28 | 00:00:00 | 2,93 | 3,00 | 2,93 | 2,93 | 3.200 | | 2009-10-29 | 00:00:00 | 2,90 | 2,94 | 2,90 | 2,94 | 500 | | 2009-10-30 | 00:00:00 | 2,95 | 3,05 | 2,90 | 2,90 | 6.900 | | 2009-11-02 | 00:00:00 | 2,90 | 2,90 | 2,58 | 2,63 | 16.300 | | 2009-11-03 | 00:00:00 | 2,63 | 2,65 | 2,61 | 2,65 | 5.400 | | 2009-11-04 | 00:00:00 | 2,65 | 2,71 | 2,61 | 2,65 | 3.500 | | 2009-11-05 | 00:00:00 | 2,70 | 2,70 | 2,65 | 2,67 | 2.400 | | 2009-11-06 | 00:00:00 | 2,70 | 2,85 | 2,70 | 2,76 | 6.300 | | 2009-11-09 | 00:00:00 | 2,88 | 2,99 | 2,88 | 2,98 | 6.200 | | 2009-11-10 | 00:00:00 | 3,00 | 3,00 | 2,76 | 2,98 | 6.600 | | 2009-11-11 | 00:00:00 | 2,98 | 2,98 | 2,83 | 2,86 | 6.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
