(Login BolsaPT & Canal Forex) |
|
 SAGE GRP - [Ticker: SGE.L] |     | | Última Trade | 658,600 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-06-18 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --2.60 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A - 761,000 x 40.300 | EPS | 0,00 | | Abertura | 661,200 | PER | 0,00% | | Máximo | 664,200 | Pagamento Dividendo | | | Mínimo | 657,600 | Data Ex-Dividendo | | | Fecho Anterior | 661,200 | Yield | | | Volume | 368.028 | 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 2018-06-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-09-10 | 00:00:00 | 204,60 | 204,60 | 191,19 | 191,19 | 10.597.625 | | 2001-09-11 | 00:00:00 | 181,46 | 181,46 | 181,46 | 181,46 | 4.400.409 | | 2001-09-12 | 00:00:00 | 180,94 | 190,14 | 190,14 | 190,14 | 10.194.899 | | 2001-09-13 | 00:00:00 | 181,99 | 181,99 | 178,31 | 181,99 | 3.196.063 | | 2001-09-14 | 00:00:00 | 172,52 | 172,52 | 166,73 | 172,52 | 7.893.131 | | 2001-09-17 | 00:00:00 | 181,99 | 181,99 | 158,32 | 181,99 | 6.996.497 | | 2001-09-18 | 00:00:00 | 174,62 | 181,99 | 163,58 | 174,62 | 7.408.828 | | 2001-09-19 | 00:00:00 | 170,15 | 181,72 | 169,89 | 170,15 | 11.408.778 | | 2001-09-20 | 00:00:00 | 167,26 | 167,79 | 163,05 | 167,79 | 15.307.121 | | 2001-09-21 | 00:00:00 | 160,42 | 168,31 | 143,59 | 160,42 | 11.193.373 | | 2001-09-24 | 00:00:00 | 177,78 | 177,78 | 177,78 | 177,78 | 5.439.990 | | 2001-09-25 | 00:00:00 | 174,36 | 174,36 | 169,63 | 174,36 | 16.805.830 | | 2001-09-26 | 00:00:00 | 182,51 | 182,51 | 182,51 | 182,51 | 5.624.512 | | 2001-09-27 | 00:00:00 | 167,26 | 180,67 | 167,26 | 167,26 | 23.884.837 | | 2001-09-28 | 00:00:00 | 171,99 | 171,99 | 171,99 | 171,99 | 6.830.428 | | 2001-10-01 | 00:00:00 | 163,32 | 163,32 | 161,47 | 163,32 | 3.922.684 | | 2001-10-02 | 00:00:00 | 156,74 | 156,74 | 156,74 | 156,74 | 7.577.322 | | 2001-10-03 | 00:00:00 | 171,47 | 171,73 | 171,47 | 171,47 | 11.554.619 | | 2001-10-04 | 00:00:00 | 189,35 | 189,35 | 174,62 | 174,62 | 12.438.076 | | 2001-10-05 | 00:00:00 | 176,20 | 180,94 | 176,20 | 176,20 | 5.146.908 | | 2001-10-08 | 00:00:00 | 181,99 | 182,78 | 181,99 | 181,99 | 3.571.064 | | 2001-10-09 | 00:00:00 | 178,31 | 196,45 | 178,31 | 178,31 | 6.831.872 | | 2001-10-10 | 00:00:00 | 200,92 | 200,92 | 168,31 | 200,92 | 18.851.245 | | 2001-10-11 | 00:00:00 | 210,39 | 217,23 | 204,34 | 204,34 | 19.540.121 | | 2001-10-12 | 00:00:00 | 191,19 | 191,19 | 191,19 | 191,19 | 7.910.184 | | 2001-10-15 | 00:00:00 | 196,71 | 196,71 | 196,71 | 196,71 | 3.527.118 | | 2001-10-16 | 00:00:00 | 197,77 | 197,77 | 197,77 | 197,77 | 2.628.963 | | 2001-10-17 | 00:00:00 | 215,65 | 215,65 | 215,65 | 215,65 | 7.108.400 | | 2001-10-18 | 00:00:00 | 206,45 | 206,45 | 206,45 | 206,45 | 11.434.233 | | 2001-10-19 | 00:00:00 | 198,82 | 198,82 | 198,82 | 198,82 | 6.630.303 | | 2001-10-22 | 00:00:00 | 202,50 | 202,50 | 202,50 | 202,50 | 5.710.030 | | 2001-10-23 | 00:00:00 | 215,65 | 217,75 | 215,65 | 215,65 | 10.172.813 | | 2001-10-24 | 00:00:00 | 226,70 | 231,43 | 226,70 | 226,70 | 7.998.902 | | 2001-10-25 | 00:00:00 | 221,96 | 221,96 | 219,86 | 221,96 | 8.370.203 | | 2001-10-26 | 00:00:00 | 243,00 | 243,00 | 243,00 | 243,00 | 11.459.764 | | 2001-10-29 | 00:00:00 | 224,33 | 224,33 | 224,07 | 224,33 | 5.025.862 | | 2001-10-30 | 00:00:00 | 213,55 | 213,55 | 213,55 | 213,55 | 5.522.508 | | 2001-10-31 | 00:00:00 | 221,96 | 231,43 | 221,96 | 221,96 | 9.844.876 | | 2001-11-01 | 00:00:00 | 220,91 | 220,91 | 220,91 | 220,91 | 6.403.215 | | 2001-11-02 | 00:00:00 | 221,96 | 236,95 | 229,33 | 229,33 | 8.240.783 | | 2001-11-05 | 00:00:00 | 240,90 | 245,89 | 240,90 | 240,90 | 5.607.624 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
