(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 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-11-28 | 00:00:00 | 64,38 | 66,86 | 62,69 | 66,65 | 4.355.500 | | 2007-11-29 | 00:00:00 | 67,46 | 68,28 | 66,95 | 67,75 | 2.421.300 | | 2007-11-30 | 00:00:00 | 67,65 | 68,79 | 66,83 | 67,25 | 3.485.400 | | 2007-12-03 | 00:00:00 | 66,87 | 67,00 | 65,65 | 66,24 | 1.662.200 | | 2007-12-04 | 00:00:00 | 66,05 | 66,30 | 63,96 | 64,14 | 2.358.500 | | 2007-12-05 | 00:00:00 | 64,85 | 67,00 | 64,66 | 66,75 | 2.355.600 | | 2007-12-06 | 00:00:00 | 67,30 | 69,17 | 66,92 | 67,83 | 2.602.400 | | 2007-12-07 | 00:00:00 | 68,77 | 69,28 | 68,15 | 68,49 | 1.936.300 | | 2007-12-10 | 00:00:00 | 68,37 | 71,34 | 68,11 | 70,05 | 2.978.400 | | 2007-12-11 | 00:00:00 | 70,37 | 71,00 | 69,49 | 70,00 | 2.019.400 | | 2007-12-12 | 00:00:00 | 69,12 | 70,97 | 68,13 | 69,94 | 2.434.500 | | 2007-12-13 | 00:00:00 | 69,00 | 69,00 | 67,59 | 67,76 | 2.594.600 | | 2007-12-14 | 00:00:00 | 68,39 | 69,44 | 66,78 | 67,48 | 2.254.700 | | 2007-12-17 | 00:00:00 | 66,61 | 66,70 | 65,53 | 65,71 | 2.910.600 | | 2007-12-18 | 00:00:00 | 65,50 | 66,55 | 65,15 | 65,21 | 2.095.200 | | 2007-12-19 | 00:00:00 | 65,55 | 65,60 | 64,02 | 64,16 | 2.238.300 | | 2007-12-20 | 00:00:00 | 64,72 | 65,17 | 62,60 | 63,10 | 3.185.400 | | 2007-12-21 | 00:00:00 | 63,61 | 65,50 | 63,60 | 65,05 | 7.602.100 | | 2007-12-24 | 00:00:00 | 65,00 | 65,45 | 64,55 | 65,03 | 494.300 | | 2007-12-25 | 00:00:00 | 65,03 | 65,03 | 65,03 | 65,03 | 0 | | 2007-12-26 | 00:00:00 | 65,03 | 65,03 | 65,03 | 65,03 | 0 | | 2007-12-27 | 00:00:00 | 65,15 | 66,11 | 64,53 | 65,16 | 1.454.100 | | 2007-12-28 | 00:00:00 | 64,96 | 65,00 | 64,01 | 64,51 | 1.095.700 | | 2007-12-31 | 00:00:00 | 64,52 | 64,52 | 63,80 | 64,49 | 266.300 | | 2008-01-01 | 00:00:00 | 64,49 | 64,49 | 64,49 | 64,49 | 0 | | 2008-01-02 | 00:00:00 | 64,24 | 65,26 | 62,38 | 62,83 | 1.995.600 | | 2008-01-03 | 00:00:00 | 62,42 | 63,23 | 61,30 | 62,09 | 1.883.700 | | 2008-01-04 | 00:00:00 | 61,94 | 62,60 | 58,85 | 59,81 | 2.853.800 | | 2008-01-07 | 00:00:00 | 59,70 | 60,50 | 58,15 | 58,83 | 2.875.600 | | 2008-01-08 | 00:00:00 | 58,99 | 59,37 | 58,09 | 58,27 | 2.321.600 | | 2008-01-09 | 00:00:00 | 57,99 | 58,00 | 56,20 | 56,98 | 3.350.400 | | 2008-01-10 | 00:00:00 | 57,69 | 58,08 | 56,30 | 56,83 | 2.390.600 | | 2008-01-11 | 00:00:00 | 57,12 | 58,20 | 56,96 | 57,44 | 3.027.300 | | 2008-01-14 | 00:00:00 | 57,25 | 58,76 | 57,25 | 57,89 | 1.811.200 | | 2008-01-15 | 00:00:00 | 58,07 | 58,19 | 56,00 | 56,16 | 1.947.300 | | 2008-01-16 | 00:00:00 | 56,00 | 57,00 | 54,85 | 55,95 | 2.891.300 | | 2008-01-17 | 00:00:00 | 56,46 | 56,90 | 54,20 | 54,50 | 2.416.800 | | 2008-01-18 | 00:00:00 | 54,38 | 54,90 | 53,03 | 53,72 | 4.773.900 | | 2008-01-21 | 00:00:00 | 52,11 | 52,65 | 49,10 | 50,63 | 6.388.600 | | 2008-01-22 | 00:00:00 | 48,10 | 53,20 | 46,50 | 52,21 | 7.653.200 | | 2008-01-23 | 00:00:00 | 53,99 | 54,60 | 49,62 | 50,57 | 5.390.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
