(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 | | 2010-03-05 | 00:00:00 | 2,70 | 2,89 | 2,70 | 2,89 | 1.200 | | 2010-03-08 | 00:00:00 | 2,94 | 3,01 | 2,88 | 2,98 | 25.300 | | 2010-03-09 | 00:00:00 | 2,98 | 2,98 | 2,90 | 2,90 | 5.100 | | 2010-03-10 | 00:00:00 | 2,99 | 2,99 | 2,86 | 2,87 | 4.800 | | 2010-03-11 | 00:00:00 | 2,89 | 2,98 | 2,89 | 2,98 | 2.400 | | 2010-03-12 | 00:00:00 | 2,97 | 2,97 | 2,89 | 2,91 | 1.500 | | 2010-03-15 | 00:00:00 | 2,97 | 3,05 | 2,89 | 3,00 | 4.900 | | 2010-03-16 | 00:00:00 | 3,01 | 3,01 | 2,85 | 3,00 | 14.400 | | 2010-03-17 | 00:00:00 | 2,92 | 2,99 | 2,92 | 2,98 | 4.100 | | 2010-03-18 | 00:00:00 | 2,98 | 3,00 | 2,91 | 2,99 | 4.000 | | 2010-03-19 | 00:00:00 | 3,05 | 3,25 | 3,02 | 3,02 | 22.300 | | 2010-03-22 | 00:00:00 | 3,17 | 3,24 | 3,08 | 3,08 | 14.200 | | 2010-03-23 | 00:00:00 | 3,08 | 3,19 | 3,08 | 3,10 | 600 | | 2010-03-24 | 00:00:00 | 3,10 | 3,20 | 3,03 | 3,15 | 9.900 | | 2010-03-25 | 00:00:00 | 3,20 | 3,25 | 3,09 | 3,25 | 23.200 | | 2010-03-26 | 00:00:00 | 3,26 | 3,50 | 3,26 | 3,50 | 48.700 | | 2010-03-29 | 00:00:00 | 3,65 | 3,65 | 3,30 | 3,35 | 44.700 | | 2010-03-30 | 00:00:00 | 3,34 | 3,44 | 3,34 | 3,43 | 10.900 | | 2010-03-31 | 00:00:00 | 3,43 | 3,44 | 3,31 | 3,44 | 9.400 | | 2010-04-01 | 00:00:00 | 3,44 | 3,44 | 3,37 | 3,44 | 15.600 | | 2010-04-06 | 00:00:00 | 3,45 | 3,48 | 3,37 | 3,39 | 39.700 | | 2010-04-07 | 00:00:00 | 3,37 | 3,47 | 3,35 | 3,35 | 6.500 | | 2010-04-08 | 00:00:00 | 3,44 | 3,44 | 3,29 | 3,29 | 15.700 | | 2010-04-09 | 00:00:00 | 3,06 | 3,20 | 2,94 | 3,10 | 28.100 | | 2010-04-12 | 00:00:00 | 3,38 | 3,38 | 3,00 | 3,15 | 24.200 | | 2010-04-13 | 00:00:00 | 3,27 | 3,45 | 3,17 | 3,45 | 22.400 | | 2010-04-14 | 00:00:00 | 3,45 | 3,45 | 3,30 | 3,30 | 9.600 | | 2010-04-15 | 00:00:00 | 3,32 | 3,37 | 3,31 | 3,32 | 6.000 | | 2010-04-16 | 00:00:00 | 3,31 | 3,39 | 3,28 | 3,38 | 5.100 | | 2010-04-19 | 00:00:00 | 3,10 | 3,37 | 3,10 | 3,10 | 46.900 | | 2010-04-20 | 00:00:00 | 3,15 | 3,30 | 3,15 | 3,28 | 19.500 | | 2010-04-21 | 00:00:00 | 3,22 | 3,28 | 3,17 | 3,28 | 2.700 | | 2010-04-22 | 00:00:00 | 3,19 | 3,19 | 3,16 | 3,17 | 5.200 | | 2010-04-23 | 00:00:00 | 3,28 | 3,28 | 3,12 | 3,15 | 18.900 | | 2010-04-26 | 00:00:00 | 3,24 | 3,24 | 3,04 | 3,10 | 10.400 | | 2010-04-27 | 00:00:00 | 3,08 | 3,09 | 3,00 | 3,03 | 10.400 | | 2010-04-28 | 00:00:00 | 2,99 | 2,99 | 2,65 | 2,91 | 32.600 | | 2010-04-29 | 00:00:00 | 2,83 | 3,00 | 2,83 | 2,95 | 10.200 | | 2010-04-30 | 00:00:00 | 3,00 | 3,25 | 3,00 | 3,11 | 10.800 | | 2010-05-03 | 00:00:00 | 3,08 | 3,11 | 2,95 | 3,11 | 22.500 | | 2010-05-04 | 00:00:00 | 3,11 | 3,11 | 2,98 | 3,05 | 7.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
