(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-22 | 00:00:00 | 226,17 | 235,64 | 203,03 | 219,86 | 7.423.195 | | 2002-04-23 | 00:00:00 | 215,91 | 223,28 | 212,49 | 215,91 | 7.844.574 | | 2002-04-24 | 00:00:00 | 213,55 | 222,49 | 207,23 | 213,55 | 5.349.498 | | 2002-04-25 | 00:00:00 | 210,65 | 214,18 | 201,45 | 210,39 | 4.218.066 | | 2002-04-26 | 00:00:00 | 198,82 | 213,28 | 194,61 | 198,82 | 14.590.361 | | 2002-04-29 | 00:00:00 | 198,03 | 200,92 | 191,72 | 198,03 | 18.674.800 | | 2002-04-30 | 00:00:00 | 199,87 | 211,97 | 193,14 | 208,29 | 19.492.312 | | 2002-05-01 | 00:00:00 | 207,23 | 213,02 | 194,75 | 207,23 | 6.376.950 | | 2002-05-02 | 00:00:00 | 205,13 | 211,18 | 203,45 | 205,13 | 4.249.051 | | 2002-05-03 | 00:00:00 | 199,87 | 206,23 | 197,74 | 199,87 | 9.618.146 | | 2002-05-06 | 00:00:00 | 199,87 | 199,87 | 199,87 | 199,87 | 0 | | 2002-05-07 | 00:00:00 | 198,82 | 201,97 | 114,38 | 198,82 | 11.132.925 | | 2002-05-08 | 00:00:00 | 201,97 | 211,18 | 199,87 | 209,86 | 9.450.358 | | 2002-05-09 | 00:00:00 | 213,02 | 293,49 | 203,29 | 204,87 | 6.072.100 | | 2002-05-10 | 00:00:00 | 194,61 | 203,03 | 193,56 | 199,08 | 8.907.735 | | 2002-05-13 | 00:00:00 | 195,14 | 198,82 | 190,67 | 195,14 | 2.864.160 | | 2002-05-14 | 00:00:00 | 193,30 | 209,34 | 192,51 | 202,76 | 11.613.070 | | 2002-05-15 | 00:00:00 | 201,97 | 221,96 | 193,67 | 201,97 | 4.669.615 | | 2002-05-16 | 00:00:00 | 197,24 | 206,97 | 197,09 | 197,24 | 4.731.351 | | 2002-05-17 | 00:00:00 | 203,03 | 207,76 | 198,03 | 203,03 | 5.265.628 | | 2002-05-20 | 00:00:00 | 206,97 | 208,16 | 198,82 | 198,82 | 1.029.279 | | 2002-05-21 | 00:00:00 | 200,92 | 207,50 | 197,69 | 200,92 | 4.917.728 | | 2002-05-22 | 00:00:00 | 198,82 | 203,77 | 191,46 | 191,46 | 3.958.639 | | 2002-05-23 | 00:00:00 | 194,35 | 196,71 | 183,88 | 193,03 | 5.274.479 | | 2002-05-24 | 00:00:00 | 190,67 | 195,40 | 188,83 | 190,67 | 5.874.127 | | 2002-05-27 | 00:00:00 | 189,88 | 194,61 | 185,14 | 189,88 | 3.966.843 | | 2002-05-28 | 00:00:00 | 191,98 | 195,14 | 186,20 | 188,30 | 2.919.215 | | 2002-05-29 | 00:00:00 | 189,35 | 192,51 | 187,25 | 189,35 | 2.419.749 | | 2002-05-30 | 00:00:00 | 189,88 | 189,88 | 181,04 | 182,51 | 8.882.567 | | 2002-05-31 | 00:00:00 | 184,62 | 186,20 | 181,46 | 184,62 | 6.291.342 | | 2002-06-03 | 00:00:00 | 184,62 | 184,62 | 184,62 | 184,62 | 0 | | 2002-06-04 | 00:00:00 | 184,62 | 184,62 | 184,62 | 184,62 | 0 | | 2002-06-05 | 00:00:00 | 176,99 | 182,65 | 173,57 | 173,57 | 5.330.849 | | 2002-06-06 | 00:00:00 | 175,68 | 179,88 | 175,00 | 175,68 | 5.983.225 | | 2002-06-07 | 00:00:00 | 170,42 | 178,47 | 165,16 | 172,52 | 8.000.035 | | 2002-06-10 | 00:00:00 | 174,62 | 177,52 | 169,63 | 174,62 | 1.711.508 | | 2002-06-11 | 00:00:00 | 178,83 | 180,15 | 165,68 | 178,83 | 4.654.525 | | 2002-06-12 | 00:00:00 | 176,73 | 178,83 | 173,05 | 176,73 | 7.016.719 | | 2002-06-13 | 00:00:00 | 178,83 | 183,04 | 173,57 | 173,57 | 6.476.279 | | 2002-06-14 | 00:00:00 | 169,89 | 175,41 | 68,38 | 169,89 | 7.455.600 | | 2002-06-17 | 00:00:00 | 174,62 | 181,99 | 170,42 | 172,52 | 3.247.496 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
