(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-02-26 | 00:00:00 | 27,10 | 27,50 | 26,58 | 26,58 | 7.605.500 | 2003-02-27 | 00:00:00 | 26,80 | 28,00 | 26,31 | 27,52 | 1.725.600 | 2003-02-28 | 00:00:00 | 27,69 | 28,35 | 27,13 | 28,03 | 1.526.900 | 2003-03-03 | 00:00:00 | 28,40 | 28,51 | 27,12 | 27,38 | 1.754.400 | 2003-03-04 | 00:00:00 | 27,09 | 27,30 | 26,65 | 27,16 | 1.716.700 | 2003-03-05 | 00:00:00 | 26,52 | 26,88 | 26,33 | 26,78 | 1.577.900 | 2003-03-06 | 00:00:00 | 27,00 | 27,00 | 25,60 | 25,85 | 2.121.800 | 2003-03-07 | 00:00:00 | 25,35 | 25,77 | 25,02 | 25,06 | 1.806.100 | 2003-03-10 | 00:00:00 | 25,29 | 25,49 | 23,30 | 23,46 | 2.401.100 | 2003-03-11 | 00:00:00 | 23,30 | 24,25 | 23,20 | 23,90 | 2.848.400 | 2003-03-12 | 00:00:00 | 24,13 | 24,17 | 22,40 | 22,59 | 4.053.500 | 2003-03-13 | 00:00:00 | 23,20 | 24,24 | 22,56 | 24,24 | 2.007.000 | 2003-03-14 | 00:00:00 | 24,86 | 25,64 | 24,65 | 25,30 | 2.643.700 | 2003-03-17 | 00:00:00 | 24,38 | 26,79 | 24,10 | 26,15 | 3.329.900 | 2003-03-18 | 00:00:00 | 26,69 | 27,18 | 25,65 | 26,02 | 2.449.500 | 2003-03-19 | 00:00:00 | 26,17 | 27,15 | 25,66 | 25,90 | 1.996.100 | 2003-03-20 | 00:00:00 | 25,52 | 26,10 | 25,04 | 25,16 | 1.646.000 | 2003-03-21 | 00:00:00 | 25,60 | 27,70 | 25,60 | 27,21 | 3.315.600 | 2003-03-24 | 00:00:00 | 26,93 | 27,21 | 25,50 | 25,76 | 2.146.000 | 2003-03-25 | 00:00:00 | 25,52 | 26,88 | 24,78 | 26,70 | 1.855.800 | 2003-03-26 | 00:00:00 | 26,89 | 27,80 | 26,65 | 26,99 | 1.586.800 | 2003-03-27 | 00:00:00 | 26,60 | 26,87 | 26,10 | 26,68 | 1.879.800 | 2003-03-28 | 00:00:00 | 26,93 | 27,18 | 25,80 | 26,43 | 1.363.200 | 2003-03-31 | 00:00:00 | 25,60 | 25,80 | 25,05 | 25,33 | 1.810.000 | 2003-04-01 | 00:00:00 | 25,35 | 26,50 | 24,35 | 24,70 | 1.510.000 | 2003-04-02 | 00:00:00 | 25,20 | 26,49 | 25,20 | 26,23 | 2.357.900 | 2003-04-03 | 00:00:00 | 26,50 | 27,80 | 26,10 | 27,44 | 2.239.300 | 2003-04-04 | 00:00:00 | 27,47 | 28,45 | 26,80 | 27,75 | 1.427.200 | 2003-04-07 | 00:00:00 | 28,60 | 29,85 | 28,31 | 29,01 | 2.714.200 | 2003-04-08 | 00:00:00 | 28,85 | 29,30 | 27,87 | 28,21 | 2.703.900 | 2003-04-09 | 00:00:00 | 28,61 | 29,60 | 27,79 | 28,96 | 2.344.500 | 2003-04-10 | 00:00:00 | 28,52 | 29,78 | 28,19 | 28,43 | 2.016.200 | 2003-04-11 | 00:00:00 | 28,66 | 29,38 | 28,29 | 28,38 | 1.701.200 | 2003-04-14 | 00:00:00 | 28,20 | 29,15 | 27,75 | 28,44 | 1.687.300 | 2003-04-15 | 00:00:00 | 29,08 | 29,47 | 27,77 | 28,32 | 2.445.600 | 2003-04-16 | 00:00:00 | 28,50 | 28,95 | 27,40 | 27,69 | 1.496.200 | 2003-04-17 | 00:00:00 | 27,11 | 28,50 | 27,11 | 27,98 | 1.577.000 | 2003-04-18 | 00:00:00 | 27,98 | 27,98 | 27,98 | 27,98 | 0 | 2003-04-21 | 00:00:00 | 27,98 | 27,98 | 27,98 | 27,98 | 0 | 2003-04-22 | 00:00:00 | 28,50 | 28,56 | 27,51 | 27,99 | 1.836.100 | 2003-04-23 | 00:00:00 | 28,78 | 29,45 | 28,30 | 29,02 | 1.425.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|