(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 2023-04-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-09 | 00:00:00 | 521,24 | 521,24 | 521,24 | 521,24 | 3.203.157 | | 2000-10-10 | 00:00:00 | 531,23 | 531,23 | 531,23 | 531,23 | 3.599.182 | | 2000-10-11 | 00:00:00 | 511,25 | 535,44 | 494,42 | 511,25 | 8.073.773 | | 2000-10-12 | 00:00:00 | 508,09 | 508,09 | 508,09 | 508,09 | 3.685.948 | | 2000-10-13 | 00:00:00 | 524,40 | 524,40 | 524,40 | 524,40 | 4.721.812 | | 2000-10-16 | 00:00:00 | 530,18 | 542,81 | 505,46 | 512,83 | 4.569.820 | | 2000-10-17 | 00:00:00 | 502,83 | 515,46 | 496,52 | 502,83 | 7.177.608 | | 2000-10-18 | 00:00:00 | 483,37 | 483,37 | 474,43 | 483,37 | 11.847.980 | | 2000-10-19 | 00:00:00 | 507,04 | 507,04 | 507,04 | 507,04 | 7.355.632 | | 2000-10-20 | 00:00:00 | 543,33 | 543,33 | 508,09 | 543,33 | 9.445.054 | | 2000-10-23 | 00:00:00 | 544,38 | 544,38 | 544,38 | 544,38 | 3.855.991 | | 2000-10-24 | 00:00:00 | 578,57 | 578,57 | 578,57 | 578,57 | 4.521.961 | | 2000-10-25 | 00:00:00 | 552,27 | 584,88 | 547,54 | 552,27 | 2.710.554 | | 2000-10-26 | 00:00:00 | 525,97 | 581,73 | 518,08 | 525,97 | 4.403.544 | | 2000-10-27 | 00:00:00 | 531,23 | 531,23 | 531,23 | 531,23 | 4.628.892 | | 2000-10-30 | 00:00:00 | 519,66 | 519,66 | 519,66 | 519,66 | 2.498.735 | | 2000-10-31 | 00:00:00 | 519,66 | 529,13 | 529,13 | 529,13 | 3.529.946 | | 2000-11-01 | 00:00:00 | 552,27 | 553,33 | 526,50 | 552,27 | 4.875.602 | | 2000-11-02 | 00:00:00 | 549,64 | 549,64 | 549,64 | 549,64 | 4.776.487 | | 2000-11-03 | 00:00:00 | 562,27 | 562,27 | 562,27 | 562,27 | 4.301.730 | | 2000-11-06 | 00:00:00 | 552,27 | 552,27 | 536,49 | 552,27 | 2.395.521 | | 2000-11-07 | 00:00:00 | 547,01 | 547,01 | 547,01 | 547,01 | 1.629.431 | | 2000-11-08 | 00:00:00 | 536,49 | 557,01 | 527,03 | 536,49 | 2.907.607 | | 2000-11-09 | 00:00:00 | 515,46 | 515,46 | 507,04 | 515,46 | 5.978.912 | | 2000-11-10 | 00:00:00 | 495,99 | 495,99 | 495,99 | 495,99 | 4.343.860 | | 2000-11-13 | 00:00:00 | 469,17 | 504,94 | 451,81 | 469,17 | 5.776.955 | | 2000-11-14 | 00:00:00 | 494,42 | 494,42 | 494,42 | 494,42 | 3.302.944 | | 2000-11-15 | 00:00:00 | 489,16 | 518,08 | 479,16 | 489,16 | 4.617.845 | | 2000-11-16 | 00:00:00 | 476,53 | 499,68 | 471,80 | 476,53 | 3.085.918 | | 2000-11-17 | 00:00:00 | 478,11 | 499,68 | 447,08 | 478,11 | 3.009.323 | | 2000-11-20 | 00:00:00 | 457,60 | 457,60 | 456,02 | 457,60 | 2.935.519 | | 2000-11-21 | 00:00:00 | 468,12 | 468,12 | 468,12 | 468,12 | 3.850.791 | | 2000-11-22 | 00:00:00 | 441,82 | 441,82 | 441,82 | 441,82 | 6.527.011 | | 2000-11-23 | 00:00:00 | 440,77 | 448,13 | 407,10 | 440,77 | 6.494.047 | | 2000-11-24 | 00:00:00 | 429,20 | 429,20 | 429,20 | 429,20 | 2.540.606 | | 2000-11-27 | 00:00:00 | 441,82 | 455,49 | 386,07 | 447,08 | 5.339.645 | | 2000-11-28 | 00:00:00 | 431,30 | 431,30 | 431,30 | 431,30 | 3.025.224 | | 2000-11-29 | 00:00:00 | 409,21 | 443,92 | 394,48 | 409,21 | 6.582.944 | | 2000-11-30 | 00:00:00 | 408,16 | 414,47 | 347,14 | 408,16 | 7.609.317 | | 2000-12-01 | 00:00:00 | 412,89 | 412,89 | 412,89 | 412,89 | 6.604.868 | | 2000-12-04 | 00:00:00 | 424,04 | 431,30 | 421,83 | 421,83 | 3.524.284 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
