(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-07 | 00:00:00 | 106,51 | 108,61 | 105,20 | 106,51 | 5.567.591 | | 2002-10-08 | 00:00:00 | 107,56 | 111,77 | 104,67 | 107,56 | 6.525.007 | | 2002-10-09 | 00:00:00 | 114,40 | 115,71 | 108,88 | 114,40 | 11.612.365 | | 2002-10-10 | 00:00:00 | 112,56 | 115,71 | 106,25 | 112,56 | 7.208.461 | | 2002-10-11 | 00:00:00 | 116,77 | 117,03 | 111,24 | 116,77 | 11.113.305 | | 2002-10-14 | 00:00:00 | 116,77 | 118,34 | 112,30 | 116,77 | 5.283.757 | | 2002-10-15 | 00:00:00 | 126,23 | 130,18 | 113,03 | 126,23 | 9.653.777 | | 2002-10-16 | 00:00:00 | 120,97 | 128,34 | 118,08 | 120,97 | 9.394.924 | | 2002-10-17 | 00:00:00 | 136,75 | 140,44 | 120,97 | 136,75 | 13.794.992 | | 2002-10-18 | 00:00:00 | 144,38 | 148,33 | 132,55 | 144,38 | 13.714.909 | | 2002-10-21 | 00:00:00 | 147,27 | 157,27 | 142,80 | 147,27 | 20.506.864 | | 2002-10-22 | 00:00:00 | 143,85 | 160,95 | 141,49 | 143,85 | 16.780.753 | | 2002-10-23 | 00:00:00 | 140,44 | 150,43 | 134,65 | 140,44 | 5.674.875 | | 2002-10-24 | 00:00:00 | 148,59 | 153,58 | 141,49 | 148,59 | 6.488.012 | | 2002-10-25 | 00:00:00 | 145,43 | 146,22 | 139,91 | 145,43 | 5.862.686 | | 2002-10-28 | 00:00:00 | 153,32 | 157,79 | 146,22 | 153,32 | 16.094.665 | | 2002-10-29 | 00:00:00 | 141,22 | 151,48 | 140,17 | 141,22 | 7.045.582 | | 2002-10-30 | 00:00:00 | 154,64 | 155,69 | 143,53 | 154,64 | 8.207.881 | | 2002-10-31 | 00:00:00 | 153,58 | 157,79 | 148,33 | 153,58 | 7.123.414 | | 2002-11-01 | 00:00:00 | 151,48 | 154,64 | 146,42 | 151,48 | 5.460.600 | | 2002-11-04 | 00:00:00 | 163,05 | 168,05 | 153,69 | 163,05 | 12.449.584 | | 2002-11-05 | 00:00:00 | 163,05 | 163,26 | 157,79 | 159,90 | 14.063.352 | | 2002-11-06 | 00:00:00 | 162,00 | 165,37 | 158,32 | 162,00 | 10.815.183 | | 2002-11-07 | 00:00:00 | 154,64 | 163,84 | 152,53 | 154,64 | 9.774.777 | | 2002-11-08 | 00:00:00 | 148,33 | 156,74 | 147,27 | 148,33 | 8.751.505 | | 2002-11-11 | 00:00:00 | 143,59 | 148,85 | 142,28 | 143,59 | 10.780.326 | | 2002-11-12 | 00:00:00 | 144,12 | 149,90 | 142,43 | 148,33 | 6.465.987 | | 2002-11-13 | 00:00:00 | 145,96 | 154,11 | 142,80 | 145,96 | 6.242.598 | | 2002-11-14 | 00:00:00 | 152,01 | 157,79 | 145,17 | 152,01 | 4.637.632 | | 2002-11-15 | 00:00:00 | 147,54 | 158,84 | 144,12 | 147,54 | 6.951.064 | | 2002-11-18 | 00:00:00 | 160,95 | 163,32 | 148,85 | 160,95 | 11.654.987 | | 2002-11-19 | 00:00:00 | 158,84 | 160,95 | 156,74 | 158,84 | 7.415.086 | | 2002-11-20 | 00:00:00 | 158,32 | 160,95 | 153,58 | 158,32 | 2.367.497 | | 2002-11-21 | 00:00:00 | 165,16 | 168,84 | 159,90 | 165,16 | 12.154.508 | | 2002-11-22 | 00:00:00 | 170,42 | 173,31 | 165,16 | 170,42 | 5.768.925 | | 2002-11-25 | 00:00:00 | 170,42 | 172,78 | 167,26 | 170,42 | 7.687.825 | | 2002-11-26 | 00:00:00 | 158,32 | 171,21 | 155,69 | 158,32 | 7.269.291 | | 2002-11-27 | 00:00:00 | 163,84 | 167,79 | 155,43 | 163,84 | 10.622.525 | | 2002-11-28 | 00:00:00 | 165,68 | 169,36 | 162,00 | 165,68 | 5.639.475 | | 2002-11-29 | 00:00:00 | 164,89 | 167,26 | 158,32 | 164,89 | 6.310.592 | | 2002-12-02 | 00:00:00 | 171,47 | 176,73 | 159,63 | 171,47 | 15.522.480 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
