(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 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-14 | 00:00:00 | 502,83 | 514,93 | 475,48 | 502,83 | 5.146.379 | | 2000-08-15 | 00:00:00 | 505,99 | 522,82 | 489,16 | 505,99 | 6.098.174 | | 2000-08-16 | 00:00:00 | 541,23 | 541,23 | 541,23 | 541,23 | 5.985.488 | | 2000-08-17 | 00:00:00 | 540,70 | 562,79 | 540,70 | 540,70 | 4.992.618 | | 2000-08-18 | 00:00:00 | 557,01 | 562,79 | 557,01 | 557,01 | 3.289.473 | | 2000-08-21 | 00:00:00 | 554,11 | 563,84 | 532,29 | 563,84 | 3.383.381 | | 2000-08-22 | 00:00:00 | 605,92 | 605,92 | 605,92 | 605,92 | 14.660.165 | | 2000-08-23 | 00:00:00 | 625,91 | 629,07 | 582,78 | 625,91 | 6.965.816 | | 2000-08-24 | 00:00:00 | 617,49 | 617,49 | 617,49 | 617,49 | 9.394.516 | | 2000-08-25 | 00:00:00 | 610,66 | 631,17 | 595,40 | 610,66 | 7.469.957 | | 2000-08-28 | 00:00:00 | 610,66 | 610,66 | 610,66 | 610,66 | 0 | | 2000-08-29 | 00:00:00 | 620,65 | 620,65 | 620,65 | 620,65 | 2.475.119 | | 2000-08-30 | 00:00:00 | 651,68 | 651,68 | 651,68 | 651,68 | 10.571.019 | | 2000-08-31 | 00:00:00 | 668,51 | 668,51 | 668,51 | 668,51 | 9.129.463 | | 2000-09-01 | 00:00:00 | 715,33 | 731,10 | 715,33 | 715,33 | 12.470.809 | | 2000-09-04 | 00:00:00 | 713,22 | 713,22 | 713,22 | 713,22 | 3.724.931 | | 2000-09-05 | 00:00:00 | 683,77 | 683,77 | 683,77 | 683,77 | 5.045.454 | | 2000-09-06 | 00:00:00 | 651,16 | 651,16 | 631,17 | 651,16 | 4.615.531 | | 2000-09-07 | 00:00:00 | 654,31 | 670,09 | 610,66 | 654,31 | 4.862.250 | | 2000-09-08 | 00:00:00 | 642,21 | 642,21 | 642,21 | 642,21 | 3.288.058 | | 2000-09-11 | 00:00:00 | 638,53 | 638,53 | 638,53 | 638,53 | 2.077.616 | | 2000-09-12 | 00:00:00 | 625,91 | 645,90 | 614,34 | 625,91 | 3.084.721 | | 2000-09-13 | 00:00:00 | 625,91 | 641,16 | 604,34 | 604,34 | 4.631.474 | | 2000-09-14 | 00:00:00 | 609,60 | 646,95 | 601,19 | 609,60 | 5.796.625 | | 2000-09-15 | 00:00:00 | 543,86 | 543,86 | 533,34 | 543,86 | 23.449.128 | | 2000-09-18 | 00:00:00 | 545,96 | 545,96 | 531,23 | 545,96 | 4.644.184 | | 2000-09-19 | 00:00:00 | 528,60 | 528,60 | 528,60 | 528,60 | 3.099.800 | | 2000-09-20 | 00:00:00 | 525,97 | 599,61 | 522,29 | 525,97 | 3.902.760 | | 2000-09-21 | 00:00:00 | 533,34 | 542,81 | 533,34 | 533,34 | 7.105.459 | | 2000-09-22 | 00:00:00 | 541,23 | 547,01 | 489,16 | 541,23 | 3.786.645 | | 2000-09-25 | 00:00:00 | 547,01 | 547,01 | 547,01 | 547,01 | 6.349.775 | | 2000-09-26 | 00:00:00 | 531,23 | 531,23 | 515,46 | 531,23 | 7.976.472 | | 2000-09-27 | 00:00:00 | 536,49 | 540,70 | 520,71 | 536,49 | 3.341.172 | | 2000-09-28 | 00:00:00 | 531,23 | 531,23 | 531,23 | 531,23 | 4.353.507 | | 2000-09-29 | 00:00:00 | 530,18 | 552,27 | 527,03 | 530,18 | 2.983.830 | | 2000-10-02 | 00:00:00 | 531,23 | 544,91 | 518,61 | 531,23 | 3.042.629 | | 2000-10-03 | 00:00:00 | 571,21 | 571,21 | 571,21 | 571,21 | 5.811.811 | | 2000-10-04 | 00:00:00 | 539,65 | 570,16 | 534,39 | 539,65 | 4.363.085 | | 2000-10-05 | 00:00:00 | 529,66 | 529,66 | 529,66 | 529,66 | 7.486.932 | | 2000-10-06 | 00:00:00 | 530,18 | 530,18 | 530,18 | 530,18 | 11.704.088 | | 2000-10-09 | 00:00:00 | 521,24 | 521,24 | 521,24 | 521,24 | 3.203.157 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
