(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-07-11 | 00:00:00 | 34,80 | 35,30 | 32,88 | 32,88 | 3.920.500 | | 2008-07-14 | 00:00:00 | 33,42 | 34,71 | 33,28 | 33,91 | 1.925.600 | | 2008-07-15 | 00:00:00 | 33,34 | 33,68 | 32,13 | 32,62 | 3.104.000 | | 2008-07-16 | 00:00:00 | 32,64 | 33,53 | 31,92 | 33,38 | 3.504.400 | | 2008-07-17 | 00:00:00 | 34,40 | 37,23 | 34,01 | 36,40 | 5.579.900 | | 2008-07-18 | 00:00:00 | 36,06 | 37,75 | 35,87 | 37,72 | 3.530.600 | | 2008-07-21 | 00:00:00 | 37,92 | 37,98 | 36,69 | 37,52 | 2.354.600 | | 2008-07-22 | 00:00:00 | 37,14 | 37,75 | 35,00 | 37,07 | 3.232.100 | | 2008-07-23 | 00:00:00 | 37,93 | 38,13 | 35,52 | 37,82 | 3.231.200 | | 2008-07-24 | 00:00:00 | 38,30 | 38,49 | 36,23 | 36,68 | 3.540.100 | | 2008-07-25 | 00:00:00 | 35,50 | 39,31 | 35,30 | 39,31 | 6.570.700 | | 2008-07-28 | 00:00:00 | 39,10 | 39,50 | 38,30 | 38,38 | 2.708.500 | | 2008-07-29 | 00:00:00 | 37,90 | 38,30 | 36,95 | 38,02 | 2.336.900 | | 2008-07-30 | 00:00:00 | 39,88 | 40,44 | 39,22 | 39,75 | 3.598.000 | | 2008-07-31 | 00:00:00 | 39,96 | 40,38 | 39,28 | 40,21 | 2.847.900 | | 2008-08-01 | 00:00:00 | 39,30 | 39,41 | 38,21 | 38,25 | 2.441.200 | | 2008-08-04 | 00:00:00 | 38,25 | 38,70 | 37,67 | 37,82 | 1.563.900 | | 2008-08-05 | 00:00:00 | 38,24 | 40,90 | 38,10 | 40,80 | 3.376.400 | | 2008-08-06 | 00:00:00 | 41,00 | 41,96 | 40,80 | 41,96 | 3.262.200 | | 2008-08-07 | 00:00:00 | 41,68 | 43,44 | 41,41 | 42,04 | 2.398.400 | | 2008-08-08 | 00:00:00 | 41,90 | 42,34 | 40,98 | 42,20 | 1.978.400 | | 2008-08-11 | 00:00:00 | 42,48 | 44,53 | 42,48 | 44,45 | 2.512.200 | | 2008-08-12 | 00:00:00 | 44,68 | 44,90 | 43,55 | 44,04 | 2.483.900 | | 2008-08-13 | 00:00:00 | 43,65 | 43,86 | 42,11 | 42,11 | 2.256.500 | | 2008-08-14 | 00:00:00 | 42,35 | 42,89 | 41,61 | 42,27 | 1.218.600 | | 2008-08-15 | 00:00:00 | 42,70 | 43,76 | 42,27 | 43,45 | 1.301.600 | | 2008-08-18 | 00:00:00 | 43,23 | 44,05 | 42,62 | 43,25 | 1.061.800 | | 2008-08-19 | 00:00:00 | 43,02 | 43,02 | 40,78 | 40,78 | 2.227.400 | | 2008-08-20 | 00:00:00 | 41,08 | 41,20 | 39,76 | 40,17 | 1.871.500 | | 2008-08-21 | 00:00:00 | 39,75 | 39,93 | 38,70 | 39,15 | 1.877.100 | | 2008-08-22 | 00:00:00 | 39,20 | 40,94 | 39,16 | 40,91 | 1.743.700 | | 2008-08-25 | 00:00:00 | 40,90 | 40,99 | 40,10 | 40,34 | 1.048.700 | | 2008-08-26 | 00:00:00 | 39,98 | 40,37 | 39,27 | 40,06 | 1.382.200 | | 2008-08-27 | 00:00:00 | 40,15 | 40,15 | 39,01 | 39,75 | 1.162.800 | | 2008-08-28 | 00:00:00 | 39,75 | 41,37 | 39,30 | 41,25 | 1.466.600 | | 2008-08-29 | 00:00:00 | 41,61 | 42,24 | 40,95 | 41,90 | 1.794.900 | | 2008-09-01 | 00:00:00 | 41,60 | 42,12 | 40,81 | 41,72 | 1.091.300 | | 2008-09-02 | 00:00:00 | 41,54 | 44,55 | 41,28 | 44,00 | 3.252.400 | | 2008-09-03 | 00:00:00 | 43,60 | 43,61 | 42,75 | 42,97 | 1.336.600 | | 2008-09-04 | 00:00:00 | 43,04 | 43,08 | 40,90 | 40,97 | 2.088.100 | | 2008-09-05 | 00:00:00 | 40,71 | 40,83 | 39,56 | 39,77 | 2.360.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
