(Login BolsaPT & Canal Forex) |
|
 SAINT GOBAIN - [Ticker: SGO.PA] |     | | Última Trade | 50,330 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,030 (-0.06%) | Capitalização Bolsista | 0 | | Bid / Ask | 38,500 x 3.900 - 39,660 x 2.600 | EPS | 0,00 | | Abertura | 50,640 | PER | 0,00% | | Máximo | 50,900 | Pagamento Dividendo | | | Mínimo | 50,330 | Data Ex-Dividendo | | | Fecho Anterior | 50,360 | Yield | | | Volume | 1.630.969 | 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 SGO.PA de 2000-01-01 a 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-29 | 00:00:00 | 44,74 | 45,00 | 44,52 | 44,74 | 575.900 | | 2004-12-30 | 00:00:00 | 45,00 | 45,00 | 44,61 | 44,78 | 376.700 | | 2004-12-31 | 00:00:00 | 44,60 | 44,78 | 44,20 | 44,32 | 383.700 | | 2005-01-03 | 00:00:00 | 44,36 | 45,59 | 44,35 | 45,32 | 1.257.100 | | 2005-01-04 | 00:00:00 | 45,35 | 46,20 | 45,35 | 46,06 | 2.051.100 | | 2005-01-05 | 00:00:00 | 46,06 | 46,07 | 45,10 | 45,24 | 1.541.500 | | 2005-01-06 | 00:00:00 | 45,05 | 45,66 | 45,05 | 45,47 | 1.169.900 | | 2005-01-07 | 00:00:00 | 45,45 | 45,73 | 45,23 | 45,40 | 1.442.100 | | 2005-01-10 | 00:00:00 | 45,68 | 45,80 | 44,84 | 45,09 | 1.370.800 | | 2005-01-11 | 00:00:00 | 45,40 | 45,40 | 44,61 | 44,84 | 1.572.300 | | 2005-01-12 | 00:00:00 | 44,79 | 45,91 | 44,62 | 44,79 | 1.840.000 | | 2005-01-13 | 00:00:00 | 45,06 | 45,51 | 45,04 | 45,11 | 1.291.600 | | 2005-01-14 | 00:00:00 | 45,00 | 46,19 | 44,62 | 45,95 | 1.566.000 | | 2005-01-17 | 00:00:00 | 46,03 | 46,30 | 45,92 | 46,24 | 503.600 | | 2005-01-18 | 00:00:00 | 45,89 | 46,20 | 45,58 | 46,13 | 955.800 | | 2005-01-19 | 00:00:00 | 46,34 | 46,96 | 46,20 | 46,69 | 1.405.700 | | 2005-01-20 | 00:00:00 | 46,58 | 46,58 | 46,02 | 46,14 | 1.120.100 | | 2005-01-21 | 00:00:00 | 45,72 | 46,60 | 45,72 | 46,34 | 799.500 | | 2005-01-24 | 00:00:00 | 46,30 | 46,31 | 45,55 | 46,14 | 1.174.600 | | 2005-01-25 | 00:00:00 | 46,19 | 47,15 | 46,15 | 46,95 | 1.638.400 | | 2005-01-26 | 00:00:00 | 47,16 | 47,45 | 46,56 | 46,85 | 1.470.400 | | 2005-01-27 | 00:00:00 | 47,18 | 47,20 | 46,22 | 47,19 | 1.597.500 | | 2005-01-28 | 00:00:00 | 47,19 | 47,50 | 46,50 | 46,77 | 1.040.400 | | 2005-01-31 | 00:00:00 | 47,10 | 47,59 | 46,90 | 47,37 | 915.100 | | 2005-02-01 | 00:00:00 | 47,35 | 47,70 | 47,03 | 47,70 | 1.360.500 | | 2005-02-02 | 00:00:00 | 47,90 | 48,06 | 47,55 | 48,06 | 956.300 | | 2005-02-03 | 00:00:00 | 48,00 | 48,43 | 47,81 | 48,07 | 1.214.500 | | 2005-02-04 | 00:00:00 | 48,40 | 48,84 | 48,20 | 48,84 | 1.209.800 | | 2005-02-07 | 00:00:00 | 48,76 | 49,25 | 48,35 | 48,90 | 1.458.400 | | 2005-02-08 | 00:00:00 | 49,09 | 49,09 | 47,78 | 47,91 | 1.841.300 | | 2005-02-09 | 00:00:00 | 47,91 | 48,28 | 47,40 | 47,70 | 1.492.100 | | 2005-02-10 | 00:00:00 | 47,90 | 48,14 | 47,50 | 47,80 | 977.000 | | 2005-02-11 | 00:00:00 | 47,74 | 48,17 | 47,40 | 48,17 | 1.197.700 | | 2005-02-14 | 00:00:00 | 48,00 | 48,43 | 47,90 | 48,39 | 797.500 | | 2005-02-15 | 00:00:00 | 48,30 | 48,89 | 48,09 | 48,70 | 797.900 | | 2005-02-16 | 00:00:00 | 48,83 | 48,83 | 47,98 | 48,31 | 1.298.400 | | 2005-02-17 | 00:00:00 | 48,11 | 48,29 | 47,86 | 47,95 | 991.000 | | 2005-02-18 | 00:00:00 | 47,88 | 48,45 | 47,66 | 48,11 | 1.291.500 | | 2005-02-21 | 00:00:00 | 47,93 | 48,39 | 47,29 | 47,55 | 870.600 | | 2005-02-22 | 00:00:00 | 47,76 | 47,76 | 46,76 | 47,01 | 1.276.800 | | 2005-02-23 | 00:00:00 | 46,53 | 47,46 | 46,15 | 46,45 | 1.837.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
