(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-23 | 00:00:00 | 46,53 | 47,46 | 46,15 | 46,45 | 1.837.700 | | 2005-02-24 | 00:00:00 | 46,20 | 46,20 | 44,85 | 45,61 | 2.871.900 | | 2005-02-25 | 00:00:00 | 45,88 | 46,96 | 45,81 | 46,81 | 2.346.500 | | 2005-02-28 | 00:00:00 | 47,13 | 47,26 | 46,34 | 46,72 | 1.408.000 | | 2005-03-01 | 00:00:00 | 46,22 | 47,47 | 46,22 | 47,13 | 1.547.900 | | 2005-03-02 | 00:00:00 | 47,00 | 47,07 | 46,45 | 46,70 | 1.214.900 | | 2005-03-03 | 00:00:00 | 46,52 | 46,90 | 46,24 | 46,51 | 1.068.700 | | 2005-03-04 | 00:00:00 | 46,80 | 46,89 | 46,43 | 46,58 | 1.201.100 | | 2005-03-07 | 00:00:00 | 46,50 | 46,86 | 46,47 | 46,79 | 1.015.100 | | 2005-03-08 | 00:00:00 | 46,73 | 47,18 | 46,65 | 47,05 | 1.437.700 | | 2005-03-09 | 00:00:00 | 47,19 | 47,65 | 46,70 | 46,80 | 1.221.600 | | 2005-03-10 | 00:00:00 | 46,70 | 47,19 | 46,50 | 46,67 | 1.740.600 | | 2005-03-11 | 00:00:00 | 47,13 | 47,34 | 46,65 | 46,65 | 849.100 | | 2005-03-14 | 00:00:00 | 46,76 | 47,28 | 46,73 | 46,87 | 824.100 | | 2005-03-15 | 00:00:00 | 47,00 | 47,57 | 47,00 | 47,39 | 1.445.400 | | 2005-03-16 | 00:00:00 | 47,33 | 47,46 | 46,28 | 46,52 | 1.819.200 | | 2005-03-17 | 00:00:00 | 46,69 | 46,96 | 46,42 | 46,75 | 1.063.800 | | 2005-03-18 | 00:00:00 | 46,80 | 47,18 | 46,75 | 46,88 | 1.430.900 | | 2005-03-21 | 00:00:00 | 46,99 | 47,35 | 46,70 | 46,76 | 730.600 | | 2005-03-22 | 00:00:00 | 46,80 | 47,00 | 46,26 | 46,93 | 1.355.900 | | 2005-03-23 | 00:00:00 | 46,72 | 46,81 | 46,11 | 46,63 | 1.174.100 | | 2005-03-24 | 00:00:00 | 46,79 | 46,87 | 46,35 | 46,63 | 1.058.000 | | 2005-03-25 | 00:00:00 | 46,63 | 46,63 | 46,63 | 46,63 | 0 | | 2005-03-28 | 00:00:00 | 46,63 | 46,63 | 46,63 | 46,63 | 0 | | 2005-03-29 | 00:00:00 | 46,35 | 47,10 | 46,30 | 47,10 | 1.234.800 | | 2005-03-30 | 00:00:00 | 46,99 | 47,56 | 46,63 | 47,08 | 1.218.200 | | 2005-03-31 | 00:00:00 | 47,16 | 47,50 | 46,92 | 47,00 | 1.315.500 | | 2005-04-01 | 00:00:00 | 47,20 | 47,48 | 46,95 | 47,13 | 850.100 | | 2005-04-04 | 00:00:00 | 47,15 | 47,20 | 46,45 | 46,66 | 1.466.400 | | 2005-04-05 | 00:00:00 | 46,70 | 47,23 | 46,46 | 47,09 | 1.334.000 | | 2005-04-06 | 00:00:00 | 47,23 | 47,40 | 46,35 | 46,65 | 1.687.700 | | 2005-04-07 | 00:00:00 | 46,70 | 47,08 | 46,36 | 46,63 | 1.364.400 | | 2005-04-08 | 00:00:00 | 46,99 | 47,17 | 46,60 | 46,68 | 1.214.200 | | 2005-04-11 | 00:00:00 | 46,75 | 47,44 | 46,71 | 47,22 | 1.236.000 | | 2005-04-12 | 00:00:00 | 47,25 | 47,73 | 47,05 | 47,49 | 1.384.500 | | 2005-04-13 | 00:00:00 | 48,35 | 48,80 | 47,63 | 47,70 | 2.170.200 | | 2005-04-14 | 00:00:00 | 47,70 | 47,84 | 47,22 | 47,39 | 1.246.600 | | 2005-04-15 | 00:00:00 | 47,10 | 47,20 | 46,00 | 46,01 | 2.372.100 | | 2005-04-18 | 00:00:00 | 45,20 | 45,30 | 43,60 | 44,65 | 2.723.900 | | 2005-04-19 | 00:00:00 | 44,70 | 44,99 | 44,55 | 44,63 | 1.586.700 | | 2005-04-20 | 00:00:00 | 45,08 | 45,24 | 44,41 | 44,45 | 1.802.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
