(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-03 | 00:00:00 | 77,20 | 77,60 | 76,34 | 77,10 | 1.945.600 | | 2007-10-04 | 00:00:00 | 76,55 | 76,80 | 75,53 | 75,96 | 3.354.300 | | 2007-10-05 | 00:00:00 | 76,00 | 76,32 | 75,42 | 75,85 | 2.372.200 | | 2007-10-08 | 00:00:00 | 76,00 | 76,00 | 75,45 | 75,83 | 1.210.800 | | 2007-10-09 | 00:00:00 | 75,90 | 76,02 | 74,64 | 75,50 | 2.394.700 | | 2007-10-10 | 00:00:00 | 75,95 | 76,09 | 75,26 | 75,64 | 2.639.400 | | 2007-10-11 | 00:00:00 | 75,84 | 76,30 | 74,88 | 74,92 | 2.028.300 | | 2007-10-12 | 00:00:00 | 73,51 | 73,70 | 71,87 | 72,60 | 4.831.800 | | 2007-10-15 | 00:00:00 | 72,80 | 72,99 | 71,60 | 71,86 | 2.453.600 | | 2007-10-16 | 00:00:00 | 71,31 | 71,58 | 69,41 | 69,96 | 4.579.200 | | 2007-10-17 | 00:00:00 | 70,50 | 72,44 | 69,65 | 71,98 | 3.559.000 | | 2007-10-18 | 00:00:00 | 72,40 | 72,45 | 69,96 | 70,29 | 5.876.300 | | 2007-10-19 | 00:00:00 | 70,28 | 71,02 | 69,60 | 70,23 | 4.955.200 | | 2007-10-22 | 00:00:00 | 69,40 | 70,13 | 68,10 | 68,95 | 6.114.200 | | 2007-10-23 | 00:00:00 | 69,15 | 71,27 | 69,15 | 70,88 | 4.369.800 | | 2007-10-24 | 00:00:00 | 72,45 | 73,25 | 71,50 | 72,03 | 7.015.200 | | 2007-10-25 | 00:00:00 | 73,47 | 73,52 | 71,71 | 73,43 | 5.413.200 | | 2007-10-26 | 00:00:00 | 73,55 | 74,90 | 73,00 | 74,15 | 3.835.300 | | 2007-10-29 | 00:00:00 | 74,83 | 74,89 | 73,81 | 74,53 | 1.937.300 | | 2007-10-30 | 00:00:00 | 74,10 | 74,10 | 72,87 | 73,24 | 3.464.800 | | 2007-10-31 | 00:00:00 | 73,00 | 74,21 | 72,30 | 73,99 | 2.296.700 | | 2007-11-01 | 00:00:00 | 73,90 | 74,24 | 72,34 | 72,81 | 2.286.200 | | 2007-11-02 | 00:00:00 | 72,61 | 72,86 | 71,29 | 72,41 | 2.661.900 | | 2007-11-05 | 00:00:00 | 72,37 | 72,55 | 71,39 | 72,33 | 1.376.500 | | 2007-11-06 | 00:00:00 | 72,33 | 72,96 | 72,12 | 72,63 | 1.580.800 | | 2007-11-07 | 00:00:00 | 73,50 | 73,80 | 70,91 | 71,37 | 3.633.400 | | 2007-11-08 | 00:00:00 | 70,28 | 72,64 | 69,83 | 72,20 | 4.263.300 | | 2007-11-09 | 00:00:00 | 72,15 | 72,22 | 69,85 | 70,00 | 3.848.100 | | 2007-11-12 | 00:00:00 | 70,04 | 70,34 | 69,07 | 69,80 | 2.372.300 | | 2007-11-13 | 00:00:00 | 69,50 | 69,55 | 67,75 | 68,41 | 3.830.600 | | 2007-11-14 | 00:00:00 | 69,77 | 70,15 | 69,16 | 69,94 | 3.472.900 | | 2007-11-15 | 00:00:00 | 70,00 | 70,50 | 68,79 | 69,52 | 2.689.700 | | 2007-11-16 | 00:00:00 | 69,47 | 69,70 | 68,61 | 69,13 | 2.803.700 | | 2007-11-19 | 00:00:00 | 69,10 | 70,80 | 68,01 | 68,04 | 2.759.500 | | 2007-11-20 | 00:00:00 | 68,59 | 69,95 | 67,13 | 69,55 | 2.668.600 | | 2007-11-21 | 00:00:00 | 68,61 | 68,90 | 66,81 | 67,36 | 3.512.100 | | 2007-11-22 | 00:00:00 | 67,65 | 68,26 | 66,65 | 66,70 | 2.497.400 | | 2007-11-23 | 00:00:00 | 66,36 | 67,35 | 66,05 | 67,05 | 3.296.800 | | 2007-11-26 | 00:00:00 | 67,57 | 68,05 | 65,24 | 65,24 | 3.141.200 | | 2007-11-27 | 00:00:00 | 65,00 | 65,72 | 63,54 | 63,72 | 3.674.700 | | 2007-11-28 | 00:00:00 | 64,38 | 66,86 | 62,69 | 66,65 | 4.355.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
