(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 2023-12-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-03-26 | 00:00:00 | 283,76 | 325,05 | 274,56 | 283,76 | 3.164.261 | | 2001-03-27 | 00:00:00 | 289,29 | 289,29 | 289,29 | 289,29 | 5.042.051 | | 2001-03-28 | 00:00:00 | 282,45 | 282,45 | 267,20 | 282,45 | 8.444.790 | | 2001-03-29 | 00:00:00 | 268,25 | 280,87 | 251,94 | 268,25 | 9.489.742 | | 2001-03-30 | 00:00:00 | 262,99 | 259,83 | 253,52 | 259,83 | 6.389.627 | | 2001-04-02 | 00:00:00 | 256,15 | 256,15 | 246,16 | 256,15 | 4.513.616 | | 2001-04-03 | 00:00:00 | 232,22 | 261,94 | 229,33 | 232,22 | 14.245.628 | | 2001-04-04 | 00:00:00 | 239,84 | 251,94 | 204,34 | 239,84 | 7.310.748 | | 2001-04-05 | 00:00:00 | 262,99 | 262,99 | 262,99 | 262,99 | 3.791.757 | | 2001-04-06 | 00:00:00 | 246,68 | 246,68 | 246,68 | 246,68 | 4.328.821 | | 2001-04-09 | 00:00:00 | 252,47 | 264,30 | 233,53 | 252,47 | 4.673.133 | | 2001-04-10 | 00:00:00 | 260,36 | 260,36 | 260,36 | 260,36 | 3.063.015 | | 2001-04-11 | 00:00:00 | 257,20 | 271,14 | 253,34 | 257,73 | 5.574.816 | | 2001-04-12 | 00:00:00 | 255,36 | 255,36 | 255,36 | 255,36 | 2.963.092 | | 2001-04-13 | 00:00:00 | 255,36 | 255,36 | 255,36 | 255,36 | 0 | | 2001-04-16 | 00:00:00 | 255,36 | 255,36 | 255,36 | 255,36 | 0 | | 2001-04-17 | 00:00:00 | 237,74 | 237,74 | 231,43 | 237,74 | 7.484.744 | | 2001-04-18 | 00:00:00 | 252,47 | 292,44 | 292,44 | 292,44 | 13.829.388 | | 2001-04-19 | 00:00:00 | 306,12 | 306,12 | 283,76 | 306,12 | 11.700.342 | | 2001-04-20 | 00:00:00 | 306,12 | 319,27 | 295,60 | 307,43 | 9.050.480 | | 2001-04-23 | 00:00:00 | 295,60 | 295,60 | 290,34 | 295,60 | 4.071.921 | | 2001-04-24 | 00:00:00 | 273,51 | 273,51 | 267,20 | 273,51 | 4.505.225 | | 2001-04-25 | 00:00:00 | 260,88 | 260,88 | 255,62 | 260,88 | 4.791.786 | | 2001-04-26 | 00:00:00 | 268,77 | 282,97 | 260,09 | 268,77 | 7.301.253 | | 2001-04-27 | 00:00:00 | 289,55 | 297,70 | 265,09 | 289,55 | 8.980.670 | | 2001-04-30 | 00:00:00 | 311,11 | 311,11 | 285,08 | 311,11 | 6.760.462 | | 2001-05-01 | 00:00:00 | 310,06 | 317,16 | 294,55 | 310,06 | 3.329.111 | | 2001-05-02 | 00:00:00 | 314,27 | 335,05 | 312,43 | 312,43 | 10.145.456 | | 2001-05-03 | 00:00:00 | 291,39 | 291,39 | 291,39 | 291,39 | 3.863.258 | | 2001-05-04 | 00:00:00 | 288,23 | 291,39 | 279,29 | 291,39 | 4.930.185 | | 2001-05-07 | 00:00:00 | 291,39 | 291,39 | 291,39 | 291,39 | 0 | | 2001-05-08 | 00:00:00 | 286,92 | 305,59 | 276,66 | 286,92 | 6.948.818 | | 2001-05-09 | 00:00:00 | 287,97 | 287,97 | 261,41 | 287,97 | 12.501.365 | | 2001-05-10 | 00:00:00 | 287,97 | 309,27 | 281,13 | 296,39 | 4.124.938 | | 2001-05-11 | 00:00:00 | 284,03 | 302,44 | 273,51 | 284,03 | 12.690.188 | | 2001-05-14 | 00:00:00 | 288,23 | 290,34 | 269,30 | 276,93 | 4.467.408 | | 2001-05-15 | 00:00:00 | 281,92 | 281,92 | 281,92 | 281,92 | 3.494.865 | | 2001-05-16 | 00:00:00 | 277,71 | 282,97 | 266,14 | 277,71 | 9.185.802 | | 2001-05-17 | 00:00:00 | 295,60 | 298,75 | 295,60 | 295,60 | 12.150.975 | | 2001-05-18 | 00:00:00 | 287,97 | 299,28 | 286,13 | 287,97 | 5.114.467 | | 2001-05-21 | 00:00:00 | 298,75 | 298,75 | 298,75 | 298,75 | 10.162.682 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
