(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-20 | 00:00:00 | 45,08 | 45,24 | 44,41 | 44,45 | 1.802.200 | | 2005-04-21 | 00:00:00 | 44,40 | 44,68 | 43,80 | 43,91 | 1.845.200 | | 2005-04-22 | 00:00:00 | 44,54 | 44,72 | 44,22 | 44,72 | 880.400 | | 2005-04-25 | 00:00:00 | 44,73 | 44,99 | 44,25 | 44,61 | 1.379.300 | | 2005-04-26 | 00:00:00 | 44,79 | 45,13 | 44,29 | 44,88 | 1.337.400 | | 2005-04-27 | 00:00:00 | 44,86 | 45,10 | 43,42 | 43,52 | 2.373.800 | | 2005-04-28 | 00:00:00 | 43,95 | 44,47 | 43,38 | 43,85 | 1.490.600 | | 2005-04-29 | 00:00:00 | 43,21 | 43,91 | 43,20 | 43,60 | 1.520.400 | | 2005-05-02 | 00:00:00 | 43,94 | 44,56 | 43,81 | 44,26 | 866.700 | | 2005-05-03 | 00:00:00 | 44,49 | 44,75 | 44,17 | 44,34 | 1.256.200 | | 2005-05-04 | 00:00:00 | 44,65 | 44,81 | 44,07 | 44,67 | 1.151.800 | | 2005-05-05 | 00:00:00 | 44,62 | 45,30 | 44,46 | 44,99 | 759.200 | | 2005-05-06 | 00:00:00 | 45,17 | 45,60 | 44,78 | 45,52 | 857.300 | | 2005-05-09 | 00:00:00 | 45,71 | 45,71 | 45,07 | 45,36 | 1.385.000 | | 2005-05-10 | 00:00:00 | 45,26 | 45,59 | 44,91 | 44,95 | 1.001.300 | | 2005-05-11 | 00:00:00 | 44,75 | 45,79 | 44,56 | 44,86 | 1.618.200 | | 2005-05-12 | 00:00:00 | 44,90 | 45,50 | 44,90 | 45,14 | 887.600 | | 2005-05-13 | 00:00:00 | 45,13 | 45,37 | 44,30 | 45,01 | 959.000 | | 2005-05-16 | 00:00:00 | 44,75 | 45,38 | 44,75 | 45,15 | 643.500 | | 2005-05-17 | 00:00:00 | 45,49 | 45,51 | 44,70 | 45,17 | 1.034.300 | | 2005-05-18 | 00:00:00 | 45,40 | 46,15 | 45,30 | 46,14 | 1.421.000 | | 2005-05-19 | 00:00:00 | 46,25 | 46,72 | 46,15 | 46,55 | 1.005.900 | | 2005-05-20 | 00:00:00 | 46,69 | 46,92 | 46,41 | 46,41 | 1.045.600 | | 2005-05-23 | 00:00:00 | 46,86 | 46,99 | 46,52 | 46,75 | 655.200 | | 2005-05-24 | 00:00:00 | 46,81 | 46,90 | 46,14 | 46,68 | 1.013.000 | | 2005-05-25 | 00:00:00 | 47,00 | 47,60 | 46,81 | 46,99 | 1.528.900 | | 2005-05-26 | 00:00:00 | 47,15 | 47,47 | 46,85 | 46,94 | 4.277.700 | | 2005-05-27 | 00:00:00 | 46,95 | 47,29 | 46,77 | 46,78 | 924.600 | | 2005-05-30 | 00:00:00 | 46,97 | 47,64 | 46,81 | 47,58 | 1.041.000 | | 2005-05-31 | 00:00:00 | 47,75 | 47,80 | 46,68 | 46,77 | 2.003.500 | | 2005-06-01 | 00:00:00 | 46,99 | 47,37 | 46,81 | 47,35 | 1.174.600 | | 2005-06-02 | 00:00:00 | 47,49 | 47,49 | 47,04 | 47,20 | 1.105.600 | | 2005-06-03 | 00:00:00 | 47,20 | 47,20 | 47,20 | 47,20 | 0 | | 2005-06-06 | 00:00:00 | 47,22 | 47,23 | 46,61 | 46,70 | 824.600 | | 2005-06-07 | 00:00:00 | 46,99 | 47,38 | 46,84 | 47,10 | 1.346.900 | | 2005-06-08 | 00:00:00 | 47,01 | 47,25 | 45,87 | 46,03 | 3.059.200 | | 2005-06-09 | 00:00:00 | 46,07 | 46,30 | 45,84 | 45,94 | 1.628.000 | | 2005-06-10 | 00:00:00 | 46,34 | 46,68 | 46,13 | 46,37 | 1.444.900 | | 2005-06-13 | 00:00:00 | 46,37 | 47,20 | 46,37 | 46,93 | 1.301.700 | | 2005-06-14 | 00:00:00 | 46,64 | 46,92 | 46,44 | 46,65 | 1.242.600 | | 2005-06-15 | 00:00:00 | 46,80 | 47,19 | 46,49 | 46,56 | 1.546.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
