(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-05-15 | 00:00:00 | 52,75 | 52,95 | 52,30 | 52,78 | 1.554.200 | | 2008-05-16 | 00:00:00 | 53,55 | 55,88 | 53,01 | 55,00 | 4.004.600 | | 2008-05-19 | 00:00:00 | 55,50 | 55,70 | 54,57 | 55,40 | 1.926.000 | | 2008-05-20 | 00:00:00 | 54,99 | 55,46 | 54,56 | 54,75 | 1.581.500 | | 2008-05-21 | 00:00:00 | 54,95 | 54,95 | 53,29 | 53,85 | 2.005.800 | | 2008-05-22 | 00:00:00 | 53,36 | 54,10 | 52,75 | 53,91 | 1.457.600 | | 2008-05-23 | 00:00:00 | 54,17 | 54,29 | 52,61 | 52,61 | 2.034.700 | | 2008-05-26 | 00:00:00 | 52,76 | 53,65 | 52,71 | 52,97 | 679.500 | | 2008-05-27 | 00:00:00 | 53,09 | 53,40 | 52,48 | 52,95 | 1.437.600 | | 2008-05-28 | 00:00:00 | 53,06 | 53,78 | 52,67 | 52,81 | 1.235.800 | | 2008-05-29 | 00:00:00 | 52,80 | 52,85 | 50,95 | 51,11 | 5.227.900 | | 2008-05-30 | 00:00:00 | 51,50 | 52,04 | 51,15 | 51,84 | 2.022.900 | | 2008-06-02 | 00:00:00 | 51,62 | 52,10 | 51,12 | 51,72 | 1.792.400 | | 2008-06-03 | 00:00:00 | 51,50 | 52,49 | 51,50 | 52,14 | 1.294.300 | | 2008-06-04 | 00:00:00 | 52,27 | 52,27 | 51,01 | 51,45 | 1.464.000 | | 2008-06-05 | 00:00:00 | 51,89 | 52,28 | 50,49 | 50,85 | 1.838.900 | | 2008-06-06 | 00:00:00 | 51,25 | 52,07 | 49,05 | 49,05 | 2.692.500 | | 2008-06-10 | 00:00:00 | 47,28 | 48,58 | 46,67 | 48,12 | 2.730.300 | | 2008-06-11 | 00:00:00 | 48,60 | 49,00 | 45,73 | 45,73 | 2.966.700 | | 2008-06-12 | 00:00:00 | 46,07 | 46,68 | 45,80 | 46,35 | 2.056.400 | | 2008-06-13 | 00:00:00 | 46,50 | 46,65 | 45,71 | 46,28 | 2.049.100 | | 2008-06-16 | 00:00:00 | 45,33 | 45,73 | 44,68 | 45,22 | 3.979.400 | | 2008-06-17 | 00:00:00 | 45,49 | 45,50 | 43,57 | 44,15 | 4.929.700 | | 2008-06-18 | 00:00:00 | 43,87 | 44,00 | 42,15 | 42,57 | 4.062.300 | | 2008-06-19 | 00:00:00 | 42,10 | 42,43 | 41,12 | 41,88 | 3.502.100 | | 2008-06-20 | 00:00:00 | 42,02 | 42,49 | 39,53 | 40,01 | 6.338.600 | | 2008-06-23 | 00:00:00 | 40,24 | 40,96 | 39,90 | 40,03 | 2.693.400 | | 2008-06-24 | 00:00:00 | 40,24 | 40,38 | 38,40 | 39,51 | 4.037.700 | | 2008-06-25 | 00:00:00 | 39,82 | 41,63 | 39,62 | 41,48 | 4.415.600 | | 2008-06-26 | 00:00:00 | 40,91 | 42,26 | 40,38 | 40,63 | 5.601.100 | | 2008-06-27 | 00:00:00 | 40,62 | 41,65 | 39,70 | 41,05 | 3.807.500 | | 2008-06-30 | 00:00:00 | 40,94 | 41,33 | 39,25 | 39,74 | 3.062.400 | | 2008-07-01 | 00:00:00 | 39,36 | 39,50 | 37,61 | 38,27 | 4.445.000 | | 2008-07-02 | 00:00:00 | 38,00 | 38,20 | 35,66 | 35,95 | 4.484.600 | | 2008-07-03 | 00:00:00 | 35,50 | 37,99 | 34,40 | 37,82 | 4.947.600 | | 2008-07-04 | 00:00:00 | 37,84 | 37,91 | 36,60 | 36,60 | 1.818.300 | | 2008-07-07 | 00:00:00 | 36,85 | 37,16 | 36,00 | 36,90 | 2.019.000 | | 2008-07-08 | 00:00:00 | 36,00 | 36,24 | 35,52 | 35,90 | 3.002.200 | | 2008-07-09 | 00:00:00 | 36,45 | 37,48 | 36,15 | 37,12 | 2.483.400 | | 2008-07-10 | 00:00:00 | 36,25 | 36,25 | 34,51 | 34,89 | 4.089.600 | | 2008-07-11 | 00:00:00 | 34,80 | 35,30 | 32,88 | 32,88 | 3.920.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
