(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-04-23 | 00:00:00 | 28,78 | 29,45 | 28,30 | 29,02 | 1.425.100 | | 2003-04-24 | 00:00:00 | 28,90 | 29,41 | 28,12 | 28,12 | 1.428.100 | | 2003-04-25 | 00:00:00 | 27,80 | 30,20 | 27,80 | 29,99 | 3.766.700 | | 2003-04-28 | 00:00:00 | 29,99 | 31,29 | 29,65 | 31,17 | 3.445.800 | | 2003-04-29 | 00:00:00 | 31,17 | 32,38 | 31,15 | 31,69 | 3.183.400 | | 2003-04-30 | 00:00:00 | 31,82 | 32,14 | 30,92 | 31,02 | 2.592.200 | | 2003-05-01 | 00:00:00 | 31,02 | 31,02 | 31,02 | 31,02 | 0 | | 2003-05-02 | 00:00:00 | 30,81 | 31,50 | 30,16 | 30,65 | 1.815.400 | | 2003-05-05 | 00:00:00 | 31,00 | 31,95 | 30,95 | 31,68 | 2.006.500 | | 2003-05-06 | 00:00:00 | 31,38 | 32,45 | 31,20 | 32,35 | 1.849.800 | | 2003-05-07 | 00:00:00 | 32,45 | 32,65 | 31,50 | 31,80 | 2.750.100 | | 2003-05-08 | 00:00:00 | 31,89 | 32,00 | 30,41 | 30,53 | 1.489.000 | | 2003-05-09 | 00:00:00 | 30,61 | 31,30 | 30,20 | 31,14 | 1.267.900 | | 2003-05-12 | 00:00:00 | 31,44 | 31,63 | 30,61 | 31,48 | 1.737.600 | | 2003-05-13 | 00:00:00 | 31,50 | 31,80 | 30,52 | 31,22 | 816.400 | | 2003-05-14 | 00:00:00 | 30,87 | 31,60 | 30,44 | 30,63 | 1.080.200 | | 2003-05-15 | 00:00:00 | 30,50 | 31,11 | 30,02 | 30,66 | 893.700 | | 2003-05-16 | 00:00:00 | 31,10 | 32,00 | 30,56 | 31,40 | 1.260.600 | | 2003-05-19 | 00:00:00 | 30,85 | 31,20 | 30,23 | 30,43 | 3.765.500 | | 2003-05-20 | 00:00:00 | 30,47 | 31,94 | 30,12 | 31,75 | 2.390.200 | | 2003-05-21 | 00:00:00 | 31,65 | 32,32 | 31,20 | 32,32 | 3.850.200 | | 2003-05-22 | 00:00:00 | 32,30 | 32,58 | 31,53 | 32,08 | 2.147.000 | | 2003-05-23 | 00:00:00 | 31,40 | 32,00 | 30,08 | 30,44 | 3.255.700 | | 2003-05-26 | 00:00:00 | 30,80 | 31,20 | 30,25 | 30,57 | 757.200 | | 2003-05-27 | 00:00:00 | 30,49 | 30,74 | 30,01 | 30,51 | 1.587.500 | | 2003-05-28 | 00:00:00 | 30,71 | 31,15 | 30,26 | 30,71 | 1.796.200 | | 2003-05-29 | 00:00:00 | 30,50 | 31,65 | 30,48 | 31,32 | 663.900 | | 2003-05-30 | 00:00:00 | 31,05 | 32,35 | 30,90 | 32,20 | 2.539.900 | | 2003-06-02 | 00:00:00 | 32,50 | 32,84 | 31,71 | 32,61 | 1.389.600 | | 2003-06-03 | 00:00:00 | 32,56 | 32,87 | 31,55 | 32,03 | 1.216.300 | | 2003-06-04 | 00:00:00 | 32,45 | 32,45 | 31,19 | 31,59 | 3.755.100 | | 2003-06-05 | 00:00:00 | 31,60 | 31,84 | 30,70 | 31,17 | 4.302.000 | | 2003-06-06 | 00:00:00 | 31,41 | 31,44 | 30,85 | 31,31 | 3.890.100 | | 2003-06-09 | 00:00:00 | 31,09 | 31,23 | 30,66 | 30,86 | 948.900 | | 2003-06-10 | 00:00:00 | 30,95 | 31,86 | 30,78 | 31,60 | 1.604.700 | | 2003-06-11 | 00:00:00 | 32,06 | 32,58 | 32,06 | 32,50 | 2.568.000 | | 2003-06-12 | 00:00:00 | 32,98 | 34,70 | 32,98 | 34,38 | 4.920.500 | | 2003-06-13 | 00:00:00 | 34,67 | 34,80 | 33,52 | 33,69 | 3.590.400 | | 2003-06-16 | 00:00:00 | 33,97 | 35,30 | 33,34 | 35,25 | 1.819.400 | | 2003-06-17 | 00:00:00 | 35,80 | 36,01 | 35,05 | 35,15 | 2.157.500 | | 2003-06-18 | 00:00:00 | 35,00 | 35,38 | 34,58 | 35,01 | 3.076.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
