(Login BolsaPT & Canal Forex) |
|
 SAGE GRP - [Ticker: SGE.L] |     | | Última Trade | 607,600 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +11,400 (+1,020%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A - 761,000 x 40.300 | EPS | 0,00 | | Abertura | 605,200 | PER | 0,00% | | Máximo | 608,800 | Pagamento Dividendo | | | Mínimo | 602,200 | Data Ex-Dividendo | | | Fecho Anterior | 596,200 | Yield | | | Volume | 151.703 | 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 SGE.L de 2000-01-01 a 2023-12-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-05-21 | 00:00:00 | 298,75 | 298,75 | 298,75 | 298,75 | 10.162.682 | | 2001-05-22 | 00:00:00 | 315,58 | 340,31 | 306,12 | 329,26 | 22.283.986 | | 2001-05-23 | 00:00:00 | 319,00 | 332,68 | 310,85 | 319,00 | 8.904.145 | | 2001-05-24 | 00:00:00 | 316,64 | 316,64 | 307,96 | 316,64 | 5.467.294 | | 2001-05-25 | 00:00:00 | 320,84 | 334,52 | 315,85 | 320,84 | 4.404.125 | | 2001-05-28 | 00:00:00 | 320,84 | 320,84 | 320,84 | 320,84 | 0 | | 2001-05-29 | 00:00:00 | 319,79 | 319,79 | 319,79 | 319,79 | 6.213.944 | | 2001-05-30 | 00:00:00 | 300,86 | 325,05 | 297,44 | 300,86 | 8.797.452 | | 2001-05-31 | 00:00:00 | 299,81 | 299,81 | 299,81 | 299,81 | 4.625.347 | | 2001-06-01 | 00:00:00 | 304,01 | 310,06 | 287,18 | 304,01 | 6.261.136 | | 2001-06-04 | 00:00:00 | 308,22 | 313,48 | 302,96 | 308,22 | 2.929.871 | | 2001-06-05 | 00:00:00 | 310,33 | 310,33 | 310,33 | 310,33 | 2.441.374 | | 2001-06-06 | 00:00:00 | 312,69 | 312,69 | 312,69 | 312,69 | 2.624.381 | | 2001-06-07 | 00:00:00 | 314,53 | 314,53 | 314,53 | 314,53 | 5.169.858 | | 2001-06-08 | 00:00:00 | 325,05 | 330,84 | 306,64 | 325,05 | 5.721.833 | | 2001-06-11 | 00:00:00 | 304,54 | 304,54 | 304,54 | 304,54 | 2.936.145 | | 2001-06-12 | 00:00:00 | 282,45 | 282,45 | 282,45 | 282,45 | 6.307.739 | | 2001-06-13 | 00:00:00 | 294,55 | 298,75 | 287,71 | 289,55 | 4.158.281 | | 2001-06-14 | 00:00:00 | 269,30 | 269,30 | 269,30 | 269,30 | 8.237.076 | | 2001-06-15 | 00:00:00 | 266,14 | 276,66 | 249,31 | 266,14 | 4.261.184 | | 2001-06-18 | 00:00:00 | 261,41 | 261,41 | 261,41 | 261,41 | 3.838.047 | | 2001-06-19 | 00:00:00 | 258,25 | 275,08 | 255,10 | 258,25 | 7.503.198 | | 2001-06-20 | 00:00:00 | 253,78 | 253,78 | 253,78 | 253,78 | 2.628.841 | | 2001-06-21 | 00:00:00 | 259,83 | 266,93 | 259,83 | 259,83 | 2.999.887 | | 2001-06-22 | 00:00:00 | 267,20 | 272,98 | 258,25 | 267,72 | 2.902.643 | | 2001-06-25 | 00:00:00 | 273,51 | 282,97 | 273,51 | 273,51 | 4.859.214 | | 2001-06-26 | 00:00:00 | 254,57 | 254,57 | 243,00 | 254,57 | 7.098.144 | | 2001-06-27 | 00:00:00 | 275,87 | 275,87 | 275,87 | 275,87 | 4.628.634 | | 2001-06-28 | 00:00:00 | 276,14 | 287,18 | 265,09 | 276,14 | 3.243.379 | | 2001-06-29 | 00:00:00 | 267,20 | 267,20 | 267,20 | 267,20 | 7.294.450 | | 2001-07-02 | 00:00:00 | 282,19 | 286,13 | 259,89 | 282,19 | 5.308.808 | | 2001-07-03 | 00:00:00 | 278,77 | 278,77 | 258,78 | 262,99 | 4.849.679 | | 2001-07-04 | 00:00:00 | 238,00 | 238,00 | 200,92 | 238,00 | 8.900.863 | | 2001-07-05 | 00:00:00 | 228,01 | 228,01 | 228,01 | 228,01 | 11.418.416 | | 2001-07-06 | 00:00:00 | 230,38 | 210,92 | 200,92 | 210,92 | 12.190.286 | | 2001-07-09 | 00:00:00 | 215,39 | 215,39 | 215,39 | 215,39 | 6.749.901 | | 2001-07-10 | 00:00:00 | 229,33 | 229,33 | 229,33 | 229,33 | 5.569.665 | | 2001-07-11 | 00:00:00 | 218,54 | 218,54 | 218,54 | 218,54 | 9.203.718 | | 2001-07-12 | 00:00:00 | 229,06 | 258,25 | 229,06 | 229,06 | 8.343.928 | | 2001-07-13 | 00:00:00 | 244,05 | 244,05 | 244,05 | 244,05 | 5.255.273 | | 2001-07-16 | 00:00:00 | 240,90 | 241,95 | 234,06 | 238,79 | 3.981.496 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
